Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.11 | 36.67 | 35.60 | 36.37 | 4,709,443 | +0.97(+2.75%) |
Nov 29, 2016 | 35.28 | 35.65 | 35.13 | 35.40 | 1,992,828 | +0.30(+0.85%) |
Nov 28, 2016 | 35.25 | 35.69 | 35.02 | 35.10 | 1,554,646 | -0.54(-1.52%) |
Nov 25, 2016 | 35.65 | 35.84 | 35.16 | 35.65 | 561,109 | -0.01(-0.03%) |
Nov 23, 2016 | 35.65 | 35.65 | 35.65 | 0 | +0.20(+0.55%) | |
Nov 22, 2016 | 35.22 | 36.17 | 35.13 | 35.46 | 2,054,050 | +0.32(+0.91%) |
Nov 21, 2016 | 34.74 | 35.42 | 34.74 | 35.14 | 1,468,965 | +0.19(+0.54%) |
Nov 18, 2016 | 34.90 | 35.37 | 34.62 | 34.95 | 2,017,349 | +0.03(+0.08%) |
Nov 17, 2016 | 34.53 | 35.17 | 34.19 | 34.92 | 1,283,292 | +0.38(+1.11%) |
Nov 16, 2016 | 34.81 | 35.06 | 34.47 | 34.54 | 2,044,947 | -0.69(-1.96%) |
Nov 15, 2016 | 34.79 | 35.24 | 34.05 | 35.23 | 3,025,288 | +0.01(+0.03%) |
Nov 14, 2016 | 34.61 | 36.32 | 34.40 | 35.22 | 4,174,306 | +1.09(+3.18%) |
Nov 11, 2016 | 33.09 | 34.22 | 33.01 | 34.14 | 3,355,218 | +0.66(+1.98%) |
Nov 10, 2016 | 32.42 | 35.26 | 32.27 | 33.47 | 4,167,805 | +1.77(+5.58%) |
Nov 09, 2016 | 29.59 | 32.13 | 29.26 | 31.71 | 3,953,740 | +2.38(+8.10%) |
Nov 08, 2016 | 28.81 | 29.44 | 28.44 | 29.33 | 1,429,893 | +0.34(+1.16%) |
Nov 07, 2016 | 28.64 | 29.29 | 28.61 | 28.99 | 2,426,593 | +1.02(+3.65%) |
Nov 04, 2016 | 28.17 | 28.44 | 27.88 | 27.97 | 3,220,370 | -0.16(-0.57%) |
Nov 03, 2016 | 28.46 | 29.08 | 28.08 | 28.13 | 3,043,972 | -0.30(-1.05%) |
Nov 02, 2016 | 28.72 | 29.06 | 27.09 | 28.43 | 4,131,460 | +0.01(+0.03%) |
Nov 01, 2016 | 28.71 | 28.83 | 28.10 | 28.42 | 2,920,842 | -0.16(-0.56%) |
Oct 31, 2016 | 28.82 | 29.06 | 28.56 | 28.58 | 1,862,678 | -0.11(-0.39%) |
Oct 28, 2016 | 29.11 | 29.15 | 28.44 | 28.69 | 1,115,546 | -0.36(-1.22%) |
Oct 27, 2016 | 28.83 | 29.31 | 28.61 | 29.05 | 1,654,155 | +0.38(+1.34%) |
Oct 26, 2016 | 28.19 | 28.81 | 28.06 | 28.67 | 860,612 | +0.32(+1.12%) |
Oct 25, 2016 | 28.65 | 28.77 | 28.26 | 28.35 | 1,262,732 | -0.36(-1.24%) |
Oct 24, 2016 | 28.82 | 28.84 | 28.58 | 28.70 | 1,386,194 | +0.05(+0.16%) |
Oct 21, 2016 | 28.48 | 28.75 | 28.29 | 28.66 | 993,315 | -0.07(-0.23%) |
Oct 20, 2016 | 28.70 | 28.85 | 28.30 | 28.72 | 1,203,366 | -0.05(-0.16%) |
Oct 19, 2016 | 28.36 | 28.82 | 28.22 | 28.77 | 1,445,938 | +0.51(+1.79%) |
Oct 18, 2016 | 28.63 | 28.63 | 28.22 | 28.26 | 926,001 | +0.05(+0.17%) |
Oct 17, 2016 | 28.41 | 28.45 | 28.11 | 28.22 | 1,432,927 | -0.10(-0.36%) |
Oct 14, 2016 | 28.49 | 28.84 | 28.24 | 28.32 | 1,196,345 | +0.27(+0.97%) |
Oct 13, 2016 | 28.48 | 28.52 | 27.55 | 28.05 | 3,625,821 | -0.87(-3.01%) |
Oct 12, 2016 | 28.96 | 29.20 | 28.63 | 28.92 | 1,321,647 | +0.01(+0.03%) |
Oct 11, 2016 | 28.89 | 29.11 | 28.69 | 28.91 | 1,787,440 | +0.00(+0.00%) |
Oct 10, 2016 | 29.11 | 29.11 | 28.79 | 28.91 | 1,042,943 | +0.15(+0.52%) |
Oct 07, 2016 | 28.40 | 28.92 | 28.24 | 28.76 | 2,537,859 | +0.45(+1.59%) |
Oct 06, 2016 | 28.51 | 29.00 | 28.24 | 28.31 | 2,013,630 | -0.05(-0.16%) |
Oct 05, 2016 | 27.30 | 28.54 | 27.30 | 28.36 | 3,242,986 | +1.33(+4.92%) |
Oct 04, 2016 | 27.19 | 27.28 | 26.90 | 27.03 | 3,303,912 | +0.01(+0.03%) |
Oct 03, 2016 | 26.83 | 27.25 | 26.79 | 27.02 | 1,752,041 | +0.06(+0.21%) |
Sep 30, 2016 | 26.44 | 27.11 | 26.44 | 26.96 | 1,707,015 | +0.48(+1.80%) |
Sep 29, 2016 | 26.90 | 27.19 | 26.35 | 26.49 | 1,885,971 | -0.41(-1.53%) |
Sep 28, 2016 | 26.77 | 27.06 | 26.35 | 26.90 | 1,532,647 | +0.32(+1.20%) |
Sep 27, 2016 | 26.27 | 26.67 | 25.94 | 26.58 | 1,586,819 | +0.07(+0.28%) |
Sep 26, 2016 | 26.66 | 26.84 | 26.40 | 26.50 | 1,482,631 | -0.47(-1.73%) |
Sep 23, 2016 | 26.92 | 27.44 | 26.87 | 26.97 | 1,689,435 | -0.20(-0.72%) |
Sep 22, 2016 | 27.31 | 27.54 | 27.15 | 27.17 | 1,214,753 | -0.07(-0.27%) |
Sep 21, 2016 | 27.17 | 27.67 | 26.99 | 27.24 | 1,955,325 | +0.27(+1.01%) |
Sep 20, 2016 | 27.40 | 27.40 | 26.91 | 26.97 | 1,068,381 | -0.24(-0.89%) |
Sep 19, 2016 | 27.34 | 27.61 | 27.05 | 27.22 | 1,409,660 | +0.07(+0.24%) |
Sep 16, 2016 | 27.27 | 27.43 | 26.96 | 27.15 | 2,515,056 | -0.40(-1.46%) |
Sep 15, 2016 | 26.91 | 27.65 | 26.91 | 27.55 | 2,031,277 | +0.58(+2.15%) |
Sep 14, 2016 | 27.27 | 27.28 | 26.77 | 26.97 | 1,863,520 | -0.31(-1.13%) |
Sep 13, 2016 | 27.10 | 27.40 | 26.77 | 27.28 | 1,811,896 | -0.29(-1.05%) |
Sep 12, 2016 | 27.05 | 27.65 | 26.64 | 27.57 | 2,405,420 | +0.26(+0.96%) |
Sep 09, 2016 | 26.97 | 27.61 | 26.85 | 27.31 | 2,198,303 | +0.30(+1.11%) |
Sep 08, 2016 | 26.97 | 27.22 | 26.82 | 27.01 | 1,404,668 | +0.12(+0.45%) |
Sep 07, 2016 | 26.60 | 26.92 | 26.53 | 26.89 | 1,514,425 | +0.22(+0.84%) |
Sep 06, 2016 | 27.12 | 27.12 | 26.49 | 26.66 | 1,717,711 | -0.48(-1.76%) |
Sep 02, 2016 | 26.97 | 27.14 | 27.14 | 27.14 | 1,540,889 | +0.23(+0.87%) |
Sep 01, 2016 | 27.49 | 27.71 | 26.54 | 26.91 | 2,166,123 | -0.45(-1.64%) |
Aug 31, 2016 | 27.45 | 27.61 | 26.98 | 27.36 | 2,477,914 | -0.07(-0.27%) |
Aug 30, 2016 | 26.89 | 27.49 | 26.79 | 27.43 | 1,484,807 | +0.54(+2.02%) |
Aug 29, 2016 | 26.63 | 26.97 | 26.58 | 26.89 | 1,252,953 | +0.35(+1.30%) |
Aug 26, 2016 | 26.61 | 27.07 | 26.43 | 26.54 | 1,941,408 | +0.04(+0.14%) |
Aug 25, 2016 | 26.45 | 26.75 | 26.28 | 26.50 | 1,553,842 | +0.03(+0.11%) |
Aug 24, 2016 | 26.65 | 26.88 | 26.38 | 26.48 | 1,485,429 | -0.14(-0.53%) |
Aug 23, 2016 | 26.37 | 26.79 | 26.37 | 26.62 | 1,165,016 | +0.30(+1.14%) |
Aug 22, 2016 | 26.32 | 26.57 | 25.99 | 26.32 | 2,212,306 | -0.10(-0.39%) |
Aug 19, 2016 | 26.58 | 26.64 | 26.32 | 26.42 | 1,722,387 | -0.24(-0.91%) |
Aug 18, 2016 | 26.76 | 26.86 | 26.61 | 26.66 | 2,088,556 | -0.11(-0.42%) |
Aug 17, 2016 | 26.82 | 26.91 | 26.59 | 26.78 | 3,427,653 | -0.13(-0.49%) |
Aug 16, 2016 | 26.10 | 26.92 | 25.91 | 26.91 | 2,857,299 | +0.80(+3.04%) |
Aug 15, 2016 | 25.69 | 26.16 | 25.69 | 26.11 | 1,098,081 | +0.62(+2.42%) |
Aug 12, 2016 | 25.44 | 25.67 | 25.33 | 25.49 | 1,217,668 | -0.24(-0.94%) |
Aug 11, 2016 | 25.72 | 25.91 | 25.49 | 25.74 | 1,705,038 | +0.07(+0.25%) |
Aug 10, 2016 | 25.87 | 26.01 | 25.53 | 25.67 | 1,710,953 | -0.23(-0.90%) |
Aug 09, 2016 | 26.23 | 26.34 | 25.90 | 25.91 | 1,646,706 | -0.29(-1.11%) |
Aug 08, 2016 | 26.22 | 26.42 | 26.07 | 26.20 | 1,775,854 | +0.07(+0.25%) |
Aug 05, 2016 | 25.81 | 26.29 | 25.71 | 26.13 | 2,858,019 | +0.65(+2.53%) |
Aug 04, 2016 | 25.63 | 25.87 | 25.24 | 25.49 | 2,371,457 | -0.29(-1.12%) |
Aug 03, 2016 | 25.49 | 26.09 | 24.89 | 25.77 | 5,097,248 | +2.29(+9.76%) |
Aug 02, 2016 | 23.93 | 24.15 | 23.30 | 23.48 | 2,555,774 | -0.44(-1.84%) |
Aug 01, 2016 | 24.06 | 24.17 | 23.82 | 23.92 | 2,364,297 | -0.05(-0.19%) |
Jul 29, 2016 | 23.38 | 24.01 | 23.25 | 23.97 | 2,151,021 | +0.22(+0.91%) |
Jul 28, 2016 | 23.87 | 23.93 | 23.59 | 23.75 | 1,822,188 | -0.12(-0.51%) |
Jul 27, 2016 | 24.13 | 24.31 | 23.78 | 23.88 | 2,691,763 | -0.21(-0.85%) |
Jul 26, 2016 | 23.85 | 24.18 | 23.85 | 24.08 | 1,478,344 | +0.13(+0.55%) |
Jul 25, 2016 | 23.90 | 24.16 | 23.85 | 23.95 | 2,962,466 | -0.04(-0.16%) |
Jul 22, 2016 | 24.03 | 24.12 | 23.84 | 23.99 | 2,015,079 | +0.03(+0.12%) |
Jul 21, 2016 | 24.09 | 24.25 | 23.91 | 23.96 | 1,884,112 | -0.05(-0.19%) |
Jul 20, 2016 | 23.90 | 24.15 | 23.65 | 24.01 | 2,589,154 | +0.25(+1.06%) |
Jul 19, 2016 | 23.60 | 23.85 | 23.48 | 23.75 | 2,244,550 | +0.08(+0.36%) |
Jul 18, 2016 | 23.53 | 23.80 | 23.28 | 23.67 | 1,894,611 | +0.11(+0.48%) |
Jul 15, 2016 | 23.51 | 23.80 | 23.39 | 23.56 | 2,536,377 | -0.10(-0.43%) |
Jul 14, 2016 | 24.11 | 24.11 | 23.61 | 23.66 | 3,965,298 | +0.27(+1.16%) |
Jul 13, 2016 | 23.51 | 23.65 | 22.87 | 23.39 | 3,156,875 | -0.12(-0.52%) |
Jul 12, 2016 | 23.12 | 23.82 | 23.12 | 23.51 | 2,709,185 | +0.77(+3.37%) |
Jul 11, 2016 | 22.88 | 23.05 | 22.68 | 22.74 | 1,984,868 | +0.18(+0.79%) |
Jul 08, 2016 | 22.44 | 22.76 | 22.07 | 22.57 | 2,482,654 | +0.50(+2.25%) |
Jul 07, 2016 | 21.93 | 22.52 | 21.93 | 22.07 | 2,988,114 | +0.04(+0.17%) |
Jul 06, 2016 | 21.78 | 22.10 | 21.28 | 22.03 | 3,372,660 | +0.08(+0.38%) |
Jul 05, 2016 | 22.64 | 22.64 | 21.88 | 21.95 | 2,937,139 | -1.03(-4.48%) |
Jul 01, 2016 | 22.93 | 22.98 | 22.98 | 22.98 | 3,154,826 | -0.18(-0.77%) |
Jun 30, 2016 | 23.24 | 23.27 | 22.70 | 23.16 | 4,060,891 | +0.15(+0.65%) |
Jun 29, 2016 | 22.21 | 23.19 | 21.56 | 23.01 | 6,646,948 | +1.14(+5.22%) |
Jun 28, 2016 | 22.57 | 22.59 | 21.85 | 21.87 | 7,196,223 | -0.24(-1.10%) |
Jun 27, 2016 | 24.27 | 24.32 | 21.99 | 22.11 | 6,427,464 | -2.61(-10.56%) |
Jun 24, 2016 | 25.87 | 26.06 | 24.69 | 24.72 | 9,363,599 | -2.63(-9.61%) |
Jun 23, 2016 | 27.18 | 27.54 | 26.93 | 27.35 | 3,186,683 | +0.64(+2.38%) |
Jun 22, 2016 | 26.87 | 27.07 | 26.68 | 26.71 | 2,391,576 | -0.16(-0.59%) |
Jun 21, 2016 | 26.91 | 27.08 | 26.53 | 26.87 | 1,683,989 | -0.02(-0.07%) |
Jun 20, 2016 | 27.30 | 27.63 | 26.82 | 26.89 | 1,685,872 | +0.13(+0.49%) |
Jun 17, 2016 | 26.73 | 27.07 | 26.64 | 26.76 | 2,510,198 | +0.02(+0.07%) |
Jun 16, 2016 | 26.80 | 26.85 | 26.06 | 26.74 | 2,075,695 | -0.33(-1.21%) |
Jun 15, 2016 | 27.23 | 27.47 | 27.07 | 27.07 | 1,924,245 | -0.05(-0.17%) |
Jun 14, 2016 | 27.65 | 27.94 | 26.86 | 27.11 | 1,484,283 | -0.71(-2.55%) |
Jun 13, 2016 | 28.12 | 28.45 | 27.81 | 27.82 | 1,318,578 | -0.57(-2.01%) |
Jun 10, 2016 | 28.42 | 28.61 | 28.28 | 28.39 | 2,039,957 | -0.54(-1.87%) |
Jun 09, 2016 | 29.39 | 29.49 | 28.87 | 28.94 | 1,764,406 | -0.72(-2.43%) |
Jun 08, 2016 | 29.59 | 29.93 | 29.57 | 29.66 | 1,073,067 | +0.05(+0.16%) |
Jun 07, 2016 | 29.84 | 29.84 | 29.55 | 29.61 | 1,237,585 | -0.14(-0.47%) |
Jun 06, 2016 | 29.61 | 29.92 | 29.30 | 29.75 | 1,532,331 | +0.25(+0.86%) |
Jun 03, 2016 | 29.99 | 29.99 | 29.08 | 29.50 | 1,728,068 | -0.86(-2.83%) |
Jun 02, 2016 | 30.29 | 30.48 | 28.60 | 30.36 | 1,340,169 | -0.10(-0.34%) |
Jun 01, 2016 | 30.42 | 30.61 | 30.11 | 30.46 | 2,371,496 | -0.27(-0.88%) |
May 31, 2016 | 31.35 | 31.39 | 30.49 | 30.73 | 2,233,469 | -0.38(-1.23%) |
May 27, 2016 | 30.88 | 31.12 | 31.12 | 31.12 | 949,815 | +0.36(+1.16%) |
May 26, 2016 | 31.00 | 31.55 | 30.62 | 30.76 | 1,771,791 | -0.19(-0.60%) |
May 25, 2016 | 30.86 | 31.39 | 30.82 | 30.95 | 2,034,234 | +0.33(+1.07%) |
May 24, 2016 | 30.61 | 30.96 | 30.54 | 30.62 | 2,085,676 | +0.32(+1.05%) |
May 23, 2016 | 30.27 | 30.58 | 30.08 | 30.30 | 1,727,042 | -0.02(-0.06%) |
May 20, 2016 | 29.95 | 30.60 | 29.94 | 30.32 | 1,651,136 | +0.57(+1.92%) |
May 19, 2016 | 30.15 | 30.52 | 29.44 | 29.75 | 2,530,323 | -0.68(-2.24%) |
May 18, 2016 | 28.97 | 30.59 | 28.79 | 30.43 | 3,034,035 | +1.62(+5.61%) |
May 17, 2016 | 28.66 | 29.14 | 28.48 | 28.82 | 3,739,594 | +0.15(+0.52%) |
May 16, 2016 | 28.42 | 28.85 | 28.38 | 28.67 | 2,672,834 | +0.34(+1.19%) |
May 13, 2016 | 28.38 | 28.94 | 28.17 | 28.33 | 3,065,452 | -0.22(-0.75%) |
May 12, 2016 | 28.83 | 29.06 | 28.21 | 28.54 | 2,140,122 | -0.01(-0.03%) |
May 11, 2016 | 28.88 | 29.25 | 28.53 | 28.55 | 1,922,955 | -0.44(-1.52%) |
May 10, 2016 | 28.34 | 29.16 | 28.32 | 28.99 | 1,666,365 | +0.79(+2.78%) |
May 09, 2016 | 28.09 | 28.41 | 27.96 | 28.21 | 1,666,487 | -0.02(-0.07%) |
May 06, 2016 | 27.42 | 28.23 | 27.24 | 28.23 | 1,876,523 | +0.57(+2.06%) |
May 05, 2016 | 27.81 | 27.97 | 27.49 | 27.66 | 2,643,658 | -0.26(-0.94%) |
May 04, 2016 | 29.11 | 29.30 | 27.82 | 27.92 | 4,505,008 | -2.01(-6.72%) |
May 03, 2016 | 30.02 | 30.04 | 29.39 | 29.93 | 2,999,589 | -0.64(-2.08%) |
May 02, 2016 | 30.46 | 30.61 | 30.03 | 30.56 | 1,635,872 | +0.21(+0.68%) |
Apr 29, 2016 | 30.11 | 30.41 | 29.58 | 30.36 | 3,450,691 | +0.07(+0.25%) |
Apr 28, 2016 | 30.65 | 30.89 | 30.16 | 30.28 | 1,292,623 | -0.69(-2.23%) |
Apr 27, 2016 | 30.93 | 31.24 | 30.60 | 30.97 | 1,717,638 | +0.00(+0.00%) |
Apr 26, 2016 | 30.67 | 31.07 | 30.51 | 30.97 | 1,757,784 | +0.45(+1.47%) |
Apr 25, 2016 | 30.61 | 30.79 | 30.08 | 30.53 | 1,600,883 | -0.25(-0.82%) |
Apr 22, 2016 | 30.56 | 31.10 | 30.47 | 30.78 | 1,603,170 | +0.26(+0.86%) |
Apr 21, 2016 | 30.63 | 31.15 | 30.46 | 30.52 | 1,681,664 | +0.10(+0.34%) |
Apr 20, 2016 | 29.80 | 30.61 | 29.74 | 30.41 | 1,383,199 | +0.65(+2.17%) |
Apr 19, 2016 | 29.76 | 30.03 | 29.56 | 29.77 | 1,834,413 | +0.09(+0.32%) |
Apr 18, 2016 | 29.38 | 29.73 | 29.13 | 29.68 | 1,481,530 | +0.12(+0.41%) |
Apr 15, 2016 | 29.58 | 29.77 | 29.03 | 29.55 | 1,928,532 | -0.10(-0.35%) |
Apr 14, 2016 | 29.54 | 29.90 | 29.30 | 29.66 | 1,493,299 | +0.18(+0.60%) |
Apr 13, 2016 | 28.61 | 29.54 | 28.61 | 29.48 | 1,830,068 | +1.00(+3.51%) |
Apr 12, 2016 | 27.93 | 28.62 | 27.82 | 28.48 | 2,246,597 | +0.77(+2.77%) |
Apr 11, 2016 | 27.58 | 27.98 | 27.39 | 27.71 | 1,690,080 | +0.36(+1.33%) |
Apr 08, 2016 | 27.55 | 27.86 | 27.23 | 27.35 | 1,113,187 | +0.05(+0.17%) |
Apr 07, 2016 | 27.71 | 27.93 | 27.12 | 27.30 | 1,753,805 | -0.76(-2.70%) |
Apr 06, 2016 | 27.89 | 28.37 | 27.81 | 28.06 | 2,180,732 | +0.22(+0.81%) |
Apr 05, 2016 | 28.15 | 28.38 | 27.65 | 27.83 | 2,743,689 | -0.49(-1.72%) |
Apr 04, 2016 | 28.41 | 28.84 | 28.23 | 28.32 | 1,818,838 | -0.17(-0.59%) |
Apr 01, 2016 | 27.73 | 28.52 | 27.28 | 28.49 | 1,910,932 | +0.65(+2.35%) |
Mar 31, 2016 | 28.41 | 28.49 | 27.71 | 27.83 | 3,143,466 | -0.71(-2.49%) |
Mar 30, 2016 | 28.14 | 29.12 | 28.14 | 28.54 | 2,106,381 | +0.50(+1.80%) |
Mar 29, 2016 | 28.28 | 28.36 | 27.72 | 28.04 | 2,867,703 | -0.43(-1.51%) |
Mar 28, 2016 | 28.03 | 28.48 | 27.80 | 28.47 | 1,653,305 | +0.60(+2.15%) |
Mar 24, 2016 | 28.24 | 27.87 | 27.87 | 27.87 | 2,728,377 | -0.71(-2.49%) |
Mar 23, 2016 | 28.96 | 29.02 | 28.43 | 28.58 | 1,703,404 | -0.38(-1.32%) |
Mar 22, 2016 | 29.16 | 29.31 | 28.74 | 28.96 | 1,616,735 | -0.28(-0.96%) |
Mar 21, 2016 | 29.37 | 29.74 | 29.02 | 29.25 | 1,536,200 | -0.12(-0.41%) |
Mar 18, 2016 | 29.41 | 29.78 | 29.18 | 29.37 | 2,776,389 | +0.13(+0.45%) |
Mar 17, 2016 | 29.05 | 29.47 | 28.55 | 29.24 | 1,376,641 | +0.18(+0.61%) |
Mar 16, 2016 | 28.76 | 29.23 | 28.59 | 29.06 | 1,798,638 | +0.11(+0.39%) |
Mar 15, 2016 | 29.33 | 29.33 | 28.68 | 28.95 | 1,521,709 | -0.69(-2.33%) |
Mar 14, 2016 | 29.22 | 29.83 | 29.04 | 29.64 | 2,854,750 | +0.30(+1.02%) |
Mar 11, 2016 | 28.05 | 29.48 | 28.02 | 29.34 | 2,967,978 | +1.71(+6.19%) |
Mar 10, 2016 | 27.79 | 28.07 | 27.25 | 27.63 | 2,737,534 | +0.07(+0.24%) |
Mar 09, 2016 | 28.31 | 28.43 | 27.49 | 27.56 | 2,716,058 | -0.50(-1.80%) |
Mar 08, 2016 | 28.90 | 29.19 | 27.54 | 28.07 | 3,807,999 | -1.24(-4.24%) |
Mar 07, 2016 | 28.90 | 29.52 | 28.81 | 29.31 | 2,350,708 | +0.28(+0.97%) |
Mar 04, 2016 | 29.10 | 29.44 | 28.76 | 29.03 | 3,121,753 | +0.14(+0.49%) |
Mar 03, 2016 | 28.50 | 29.01 | 28.27 | 28.89 | 1,903,890 | +0.30(+1.05%) |
Mar 02, 2016 | 28.46 | 28.96 | 28.36 | 28.59 | 2,076,035 | +0.23(+0.82%) |
Mar 01, 2016 | 27.61 | 28.58 | 27.53 | 28.36 | 2,144,838 | +0.91(+3.30%) |
Feb 29, 2016 | 27.81 | 27.95 | 27.43 | 27.45 | 2,466,898 | -0.38(-1.38%) |
Feb 26, 2016 | 27.71 | 28.32 | 27.64 | 27.83 | 1,944,820 | +0.36(+1.29%) |
Feb 25, 2016 | 26.93 | 27.48 | 26.68 | 27.48 | 1,945,892 | +0.55(+2.05%) |
Feb 24, 2016 | 26.19 | 27.04 | 25.90 | 26.93 | 2,553,856 | +0.17(+0.63%) |
Feb 23, 2016 | 27.02 | 27.39 | 26.41 | 26.76 | 2,747,544 | -0.34(-1.24%) |
Feb 22, 2016 | 27.04 | 27.72 | 26.97 | 27.09 | 2,412,678 | +0.06(+0.21%) |
Feb 19, 2016 | 26.60 | 27.12 | 26.46 | 27.04 | 2,373,809 | +0.16(+0.59%) |
Feb 18, 2016 | 27.37 | 27.56 | 26.86 | 26.88 | 3,460,272 | -0.45(-1.64%) |
Feb 17, 2016 | 26.71 | 27.67 | 26.71 | 27.33 | 3,400,200 | +1.00(+3.80%) |
Feb 16, 2016 | 25.32 | 26.38 | 25.24 | 26.33 | 3,762,250 | +1.47(+5.90%) |
Feb 12, 2016 | 24.27 | 24.86 | 24.86 | 24.86 | 4,250,689 | +0.58(+2.39%) |
Feb 11, 2016 | 24.95 | 25.25 | 24.06 | 24.28 | 4,372,080 | -1.20(-4.70%) |
Feb 10, 2016 | 26.23 | 26.80 | 24.94 | 25.48 | 3,540,738 | +0.50(+1.98%) |
Feb 09, 2016 | 24.90 | 25.19 | 24.41 | 24.98 | 4,922,234 | -0.49(-1.91%) |
Feb 08, 2016 | 26.47 | 26.62 | 25.30 | 25.47 | 3,780,029 | -1.57(-5.81%) |
Feb 05, 2016 | 27.55 | 27.93 | 26.98 | 27.04 | 3,024,592 | -0.60(-2.16%) |
Feb 04, 2016 | 27.21 | 28.04 | 27.14 | 27.64 | 2,100,551 | +0.42(+1.55%) |
Feb 03, 2016 | 27.57 | 27.63 | 26.61 | 27.22 | 2,690,263 | -0.08(-0.31%) |
Feb 02, 2016 | 27.83 | 27.83 | 27.07 | 27.30 | 4,173,622 | -0.86(-3.05%) |
Feb 01, 2016 | 28.29 | 28.41 | 28.00 | 28.16 | 3,683,333 | -0.42(-1.47%) |
Jan 29, 2016 | 28.35 | 28.66 | 28.00 | 28.58 | 3,495,416 | +0.32(+1.12%) |
Jan 28, 2016 | 28.49 | 28.64 | 28.05 | 28.26 | 2,546,954 | +0.10(+0.37%) |
Jan 27, 2016 | 28.15 | 28.75 | 27.63 | 28.16 | 3,204,338 | -0.13(-0.46%) |
Jan 26, 2016 | 28.17 | 28.66 | 27.93 | 28.29 | 2,395,780 | +0.40(+1.44%) |
Jan 25, 2016 | 28.30 | 28.34 | 27.86 | 27.89 | 3,843,076 | -0.41(-1.45%) |
Jan 22, 2016 | 28.47 | 28.63 | 27.81 | 28.30 | 3,364,825 | +0.35(+1.24%) |
Jan 21, 2016 | 27.81 | 28.24 | 27.55 | 27.95 | 3,019,780 | +0.14(+0.50%) |
Jan 20, 2016 | 28.02 | 28.44 | 27.21 | 27.81 | 4,031,162 | -0.38(-1.36%) |
Jan 19, 2016 | 28.69 | 28.70 | 27.87 | 28.20 | 4,090,236 | -0.07(-0.23%) |
Jan 15, 2016 | 28.52 | 28.26 | 28.26 | 28.26 | 4,188,632 | -0.90(-3.08%) |
Jan 14, 2016 | 29.05 | 29.41 | 28.48 | 29.16 | 3,221,804 | +0.20(+0.68%) |
Jan 13, 2016 | 30.41 | 30.76 | 28.88 | 28.96 | 2,957,294 | -1.10(-3.67%) |
Jan 12, 2016 | 30.40 | 30.58 | 29.89 | 30.07 | 3,446,493 | -0.07(-0.22%) |
Jan 11, 2016 | 30.45 | 30.67 | 29.60 | 30.13 | 2,489,372 | -0.12(-0.40%) |
Jan 08, 2016 | 31.18 | 31.50 | 30.20 | 30.25 | 3,231,877 | -0.76(-2.44%) |
Jan 07, 2016 | 31.35 | 31.91 | 30.95 | 31.01 | 3,306,246 | -1.31(-4.05%) |
Jan 06, 2016 | 33.10 | 33.14 | 32.18 | 32.32 | 2,548,857 | -1.31(-3.89%) |
Jan 05, 2016 | 34.25 | 34.60 | 33.57 | 33.63 | 2,602,751 | -0.50(-1.48%) |
Jan 04, 2016 | 33.72 | 34.17 | 33.43 | 34.13 | 1,849,951 | -0.36(-1.06%) |
Dec 31, 2015 | 34.66 | 34.50 | 34.50 | 34.50 | 1,045,553 | -0.34(-0.97%) |
Dec 30, 2015 | 35.08 | 35.19 | 34.82 | 34.83 | 942,246 | -0.31(-0.88%) |
Dec 29, 2015 | 35.02 | 35.32 | 35.02 | 35.14 | 855,177 | +0.34(+0.97%) |
Dec 28, 2015 | 34.87 | 34.96 | 34.35 | 34.81 | 1,486,430 | -0.19(-0.53%) |
Dec 24, 2015 | 35.26 | 34.99 | 34.99 | 34.99 | 488,752 | -0.32(-0.90%) |
Dec 23, 2015 | 34.84 | 35.31 | 34.69 | 35.31 | 1,329,272 | +0.60(+1.72%) |
Dec 22, 2015 | 34.28 | 34.85 | 33.98 | 34.71 | 2,345,490 | +0.67(+1.98%) |
Dec 21, 2015 | 33.91 | 34.36 | 33.81 | 34.04 | 1,796,499 | +0.36(+1.05%) |
Dec 18, 2015 | 33.90 | 34.05 | 33.43 | 33.68 | 4,978,993 | -0.63(-1.83%) |
Dec 17, 2015 | 35.27 | 35.34 | 34.16 | 34.31 | 1,982,194 | -0.83(-2.37%) |
Dec 16, 2015 | 34.90 | 35.30 | 34.60 | 35.14 | 2,222,459 | +0.42(+1.21%) |
Dec 15, 2015 | 34.81 | 34.95 | 34.60 | 34.72 | 2,409,294 | +0.30(+0.87%) |
Dec 14, 2015 | 34.81 | 35.08 | 34.01 | 34.42 | 2,468,439 | -0.29(-0.83%) |
Dec 11, 2015 | 35.60 | 35.79 | 34.65 | 34.71 | 3,087,906 | -1.45(-4.01%) |
Dec 10, 2015 | 35.46 | 36.51 | 35.15 | 36.16 | 2,423,829 | +0.76(+2.14%) |
Dec 09, 2015 | 36.10 | 36.52 | 35.20 | 35.40 | 2,373,908 | -0.85(-2.35%) |
Dec 08, 2015 | 36.92 | 37.64 | 36.12 | 36.25 | 2,895,556 | -1.13(-3.03%) |
Dec 07, 2015 | 37.63 | 37.86 | 37.24 | 37.38 | 1,486,983 | -0.32(-0.84%) |
Dec 04, 2015 | 37.20 | 37.85 | 37.20 | 37.70 | 3,060,793 | +0.47(+1.25%) |
Dec 03, 2015 | 38.09 | 38.21 | 37.04 | 37.24 | 2,257,219 | -0.62(-1.63%) |
Dec 02, 2015 | 38.41 | 38.41 | 37.81 | 37.85 | 1,120,314 | -0.34(-0.88%) |