Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.78 | 36.78 | 36.78 | 0 | +0.06(+0.17%) | |
Dec 29, 2016 | 36.85 | 36.87 | 36.46 | 36.72 | 5,584,295 | -0.12(-0.31%) |
Dec 28, 2016 | 37.28 | 37.48 | 36.81 | 36.84 | 4,583,758 | -0.50(-1.33%) |
Dec 27, 2016 | 37.30 | 37.52 | 37.16 | 37.34 | 4,048,187 | +0.18(+0.50%) |
Dec 23, 2016 | 37.15 | 37.15 | 37.15 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 37.17 | 37.24 | 36.83 | 37.15 | 6,621,701 | -0.10(-0.27%) |
Dec 21, 2016 | 37.06 | 37.41 | 36.87 | 37.26 | 5,986,183 | +0.20(+0.55%) |
Dec 20, 2016 | 37.06 | 37.31 | 36.87 | 37.05 | 7,406,013 | +0.25(+0.67%) |
Dec 19, 2016 | 37.04 | 37.19 | 36.31 | 36.81 | 10,109,613 | -0.31(-0.83%) |
Dec 16, 2016 | 38.26 | 38.34 | 37.07 | 37.11 | 25,644,648 | -1.99(-5.08%) |
Dec 15, 2016 | 38.66 | 39.65 | 38.66 | 39.10 | 11,106,536 | +0.61(+1.58%) |
Dec 14, 2016 | 38.29 | 39.22 | 37.96 | 38.49 | 12,525,158 | -0.20(-0.53%) |
Dec 13, 2016 | 38.82 | 38.98 | 38.37 | 38.70 | 6,744,938 | +0.05(+0.14%) |
Dec 12, 2016 | 38.89 | 39.02 | 38.27 | 38.64 | 7,923,102 | -0.53(-1.36%) |
Dec 09, 2016 | 38.96 | 39.19 | 38.74 | 39.17 | 7,403,637 | +0.14(+0.35%) |
Dec 08, 2016 | 38.91 | 39.44 | 38.79 | 39.04 | 8,571,053 | +0.29(+0.76%) |
Dec 07, 2016 | 38.12 | 38.81 | 37.88 | 38.74 | 7,278,136 | +0.74(+1.96%) |
Dec 06, 2016 | 38.16 | 38.19 | 37.65 | 38.00 | 6,772,360 | +0.00(+0.00%) |
Dec 05, 2016 | 38.17 | 38.48 | 37.88 | 38.00 | 7,497,329 | +0.01(+0.02%) |
Dec 02, 2016 | 38.25 | 38.38 | 37.82 | 37.99 | 7,864,061 | -0.42(-1.08%) |
Dec 01, 2016 | 37.84 | 38.56 | 37.81 | 38.41 | 9,380,944 | +0.86(+2.29%) |
Nov 30, 2016 | 37.34 | 37.78 | 37.28 | 37.55 | 10,083,497 | +0.56(+1.51%) |
Nov 29, 2016 | 37.30 | 37.44 | 36.96 | 36.99 | 6,531,299 | -0.13(-0.35%) |
Nov 28, 2016 | 37.20 | 37.67 | 36.95 | 37.12 | 9,669,601 | -0.73(-1.93%) |
Nov 25, 2016 | 37.69 | 37.85 | 37.56 | 37.85 | 3,380,731 | +0.07(+0.18%) |
Nov 23, 2016 | 37.78 | 37.78 | 37.78 | 0 | +0.37(+0.99%) | |
Nov 22, 2016 | 37.43 | 37.60 | 37.16 | 37.41 | 7,273,511 | +0.02(+0.05%) |
Nov 21, 2016 | 37.49 | 37.58 | 37.07 | 37.39 | 8,181,394 | -0.02(-0.05%) |
Nov 18, 2016 | 37.26 | 37.62 | 36.94 | 37.41 | 8,673,768 | +0.24(+0.64%) |
Nov 17, 2016 | 36.70 | 37.17 | 36.35 | 37.17 | 8,224,658 | +0.46(+1.26%) |
Nov 16, 2016 | 36.83 | 37.02 | 36.36 | 36.71 | 10,198,596 | -0.47(-1.27%) |
Nov 15, 2016 | 36.74 | 37.19 | 36.23 | 37.18 | 11,907,207 | -0.02(-0.06%) |
Nov 14, 2016 | 36.84 | 37.75 | 36.80 | 37.20 | 18,661,606 | +0.55(+1.51%) |
Nov 11, 2016 | 36.31 | 36.79 | 36.09 | 36.65 | 15,888,881 | -0.03(-0.09%) |
Nov 10, 2016 | 35.67 | 37.53 | 35.64 | 36.68 | 34,716,204 | +1.68(+4.80%) |
Nov 09, 2016 | 33.13 | 35.28 | 33.08 | 35.00 | 26,872,098 | +2.32(+7.10%) |
Nov 08, 2016 | 32.70 | 32.83 | 32.18 | 32.68 | 8,163,644 | -0.06(-0.19%) |
Nov 07, 2016 | 32.53 | 32.86 | 32.53 | 32.74 | 8,448,655 | +0.79(+2.46%) |
Nov 04, 2016 | 32.23 | 32.55 | 31.84 | 31.96 | 8,789,254 | -0.16(-0.51%) |
Nov 03, 2016 | 30.87 | 32.80 | 30.87 | 32.12 | 12,419,706 | +0.73(+2.34%) |
Nov 02, 2016 | 31.54 | 31.65 | 31.12 | 31.39 | 10,282,765 | -0.30(-0.96%) |
Nov 01, 2016 | 31.94 | 32.18 | 31.29 | 31.69 | 7,995,804 | -0.12(-0.36%) |
Oct 31, 2016 | 31.93 | 32.15 | 31.77 | 31.81 | 8,264,994 | -0.01(-0.04%) |
Oct 28, 2016 | 32.36 | 32.41 | 31.65 | 31.82 | 11,095,437 | -0.48(-1.49%) |
Oct 27, 2016 | 32.13 | 32.67 | 31.86 | 32.30 | 12,563,372 | +0.54(+1.68%) |
Oct 26, 2016 | 31.20 | 31.98 | 31.20 | 31.77 | 7,085,509 | +0.41(+1.32%) |
Oct 25, 2016 | 31.55 | 31.67 | 31.25 | 31.35 | 7,556,486 | -0.24(-0.75%) |
Oct 24, 2016 | 31.63 | 31.81 | 31.48 | 31.59 | 8,446,090 | +0.18(+0.56%) |
Oct 21, 2016 | 31.31 | 31.54 | 31.11 | 31.42 | 11,273,298 | -0.21(-0.66%) |
Oct 20, 2016 | 31.73 | 31.87 | 31.31 | 31.63 | 6,239,980 | -0.11(-0.34%) |
Oct 19, 2016 | 31.82 | 31.94 | 31.58 | 31.73 | 8,855,560 | +0.03(+0.11%) |
Oct 18, 2016 | 31.98 | 32.08 | 31.66 | 31.70 | 8,753,640 | +0.09(+0.28%) |
Oct 17, 2016 | 31.84 | 31.98 | 31.54 | 31.61 | 6,970,524 | -0.15(-0.47%) |
Oct 14, 2016 | 32.06 | 32.28 | 31.65 | 31.76 | 11,587,359 | +0.14(+0.45%) |
Oct 13, 2016 | 31.77 | 31.77 | 31.18 | 31.62 | 9,340,372 | -0.57(-1.77%) |
Oct 12, 2016 | 32.05 | 32.41 | 32.01 | 32.19 | 6,173,490 | +0.14(+0.44%) |
Oct 11, 2016 | 32.32 | 32.54 | 31.84 | 32.05 | 10,692,530 | -0.18(-0.57%) |
Oct 10, 2016 | 32.26 | 32.38 | 32.05 | 32.23 | 7,759,879 | +0.24(+0.76%) |
Oct 07, 2016 | 31.75 | 32.08 | 31.44 | 31.98 | 13,653,891 | +0.05(+0.15%) |
Oct 06, 2016 | 32.13 | 32.61 | 31.51 | 31.94 | 20,316,324 | +0.79(+2.52%) |
Oct 05, 2016 | 30.56 | 31.28 | 30.51 | 31.15 | 13,906,061 | +0.76(+2.50%) |
Oct 04, 2016 | 30.07 | 30.53 | 29.98 | 30.39 | 9,198,584 | +0.34(+1.13%) |
Oct 03, 2016 | 29.97 | 30.09 | 29.80 | 30.05 | 7,062,832 | -0.04(-0.14%) |
Sep 30, 2016 | 29.75 | 30.27 | 29.66 | 30.09 | 14,337,117 | +0.52(+1.76%) |
Sep 29, 2016 | 29.89 | 30.04 | 29.31 | 29.57 | 8,490,605 | -0.32(-1.07%) |
Sep 28, 2016 | 29.82 | 29.92 | 29.43 | 29.89 | 8,721,670 | +0.26(+0.87%) |
Sep 27, 2016 | 29.25 | 29.68 | 29.01 | 29.63 | 8,731,216 | +0.24(+0.81%) |
Sep 26, 2016 | 29.87 | 29.90 | 29.27 | 29.40 | 10,573,449 | -0.76(-2.52%) |
Sep 23, 2016 | 30.17 | 30.37 | 30.06 | 30.16 | 9,658,816 | -0.05(-0.18%) |
Sep 22, 2016 | 30.34 | 30.41 | 30.08 | 30.21 | 8,562,372 | -0.07(-0.22%) |
Sep 21, 2016 | 29.99 | 30.32 | 29.80 | 30.28 | 10,859,399 | +0.47(+1.57%) |
Sep 20, 2016 | 29.98 | 30.01 | 29.69 | 29.81 | 7,107,896 | +0.04(+0.14%) |
Sep 19, 2016 | 29.84 | 30.21 | 29.70 | 29.77 | 6,222,797 | +0.08(+0.27%) |
Sep 16, 2016 | 29.90 | 29.95 | 29.49 | 29.69 | 10,846,878 | -0.45(-1.51%) |
Sep 15, 2016 | 29.55 | 30.31 | 29.46 | 30.14 | 11,300,317 | +0.49(+1.64%) |
Sep 14, 2016 | 29.76 | 30.03 | 29.43 | 29.65 | 10,162,372 | -0.13(-0.43%) |
Sep 13, 2016 | 29.53 | 30.20 | 29.49 | 29.78 | 11,589,916 | -0.22(-0.72%) |
Sep 12, 2016 | 29.53 | 30.14 | 29.15 | 30.00 | 14,694,145 | +0.26(+0.87%) |
Sep 09, 2016 | 29.44 | 30.28 | 29.43 | 29.74 | 20,321,122 | +0.30(+1.01%) |
Sep 08, 2016 | 29.21 | 29.50 | 29.11 | 29.44 | 7,579,619 | +0.26(+0.88%) |
Sep 07, 2016 | 29.06 | 29.29 | 28.89 | 29.19 | 6,378,110 | -0.01(-0.02%) |
Sep 06, 2016 | 29.26 | 29.32 | 28.86 | 29.19 | 7,762,850 | -0.11(-0.37%) |
Sep 02, 2016 | 29.25 | 29.30 | 29.30 | 29.30 | 6,956,297 | +0.14(+0.46%) |
Sep 01, 2016 | 29.43 | 29.76 | 28.88 | 29.17 | 9,773,500 | -0.23(-0.78%) |
Aug 31, 2016 | 29.34 | 29.71 | 29.00 | 29.40 | 11,180,766 | +0.06(+0.21%) |
Aug 30, 2016 | 28.73 | 29.45 | 28.78 | 29.34 | 12,675,921 | +0.61(+2.12%) |
Aug 29, 2016 | 28.56 | 28.98 | 28.47 | 28.73 | 9,424,779 | +0.42(+1.48%) |
Aug 26, 2016 | 28.10 | 28.62 | 28.09 | 28.31 | 11,741,725 | +0.33(+1.16%) |
Aug 25, 2016 | 27.63 | 28.01 | 27.63 | 27.98 | 8,216,000 | +0.28(+1.00%) |
Aug 24, 2016 | 27.61 | 27.81 | 27.51 | 27.70 | 12,118,136 | +0.21(+0.76%) |
Aug 23, 2016 | 27.43 | 27.67 | 27.42 | 27.49 | 7,036,053 | +0.20(+0.72%) |
Aug 22, 2016 | 27.35 | 27.43 | 27.15 | 27.30 | 6,676,794 | -0.10(-0.37%) |
Aug 19, 2016 | 27.18 | 27.56 | 27.14 | 27.40 | 8,558,386 | -0.01(-0.05%) |
Aug 18, 2016 | 27.27 | 27.55 | 27.24 | 27.41 | 6,565,042 | +0.05(+0.20%) |
Aug 17, 2016 | 27.35 | 27.47 | 27.15 | 27.36 | 7,659,156 | -0.01(-0.02%) |
Aug 16, 2016 | 27.22 | 27.51 | 27.11 | 27.36 | 9,878,783 | +0.12(+0.42%) |
Aug 15, 2016 | 27.15 | 27.30 | 27.09 | 27.25 | 9,340,309 | +0.32(+1.18%) |
Aug 12, 2016 | 26.92 | 27.08 | 26.76 | 26.93 | 11,390,369 | -0.26(-0.97%) |
Aug 11, 2016 | 27.28 | 27.40 | 27.05 | 27.20 | 11,420,668 | +0.00(+0.00%) |
Aug 10, 2016 | 27.96 | 27.97 | 27.07 | 27.20 | 12,728,909 | -0.77(-2.74%) |
Aug 09, 2016 | 28.15 | 28.31 | 27.85 | 27.96 | 8,454,603 | -0.12(-0.43%) |
Aug 08, 2016 | 28.06 | 28.29 | 27.86 | 28.08 | 12,422,181 | +0.22(+0.78%) |
Aug 05, 2016 | 27.24 | 28.01 | 27.22 | 27.87 | 21,144,758 | +1.08(+4.05%) |
Aug 04, 2016 | 27.91 | 27.99 | 26.33 | 26.78 | 37,593,424 | -2.58(-8.78%) |
Aug 03, 2016 | 28.46 | 29.45 | 28.38 | 29.36 | 15,076,127 | +1.00(+3.53%) |
Aug 02, 2016 | 28.68 | 28.96 | 28.13 | 28.36 | 9,079,067 | -0.23(-0.80%) |
Aug 01, 2016 | 28.91 | 28.96 | 28.41 | 28.59 | 8,349,067 | -0.13(-0.44%) |
Jul 29, 2016 | 28.75 | 28.97 | 28.61 | 28.71 | 8,244,229 | -0.23(-0.79%) |
Jul 28, 2016 | 28.91 | 29.11 | 28.71 | 28.94 | 5,603,051 | -0.07(-0.23%) |
Jul 27, 2016 | 29.09 | 29.24 | 28.79 | 29.01 | 9,317,383 | -0.07(-0.25%) |
Jul 26, 2016 | 28.94 | 29.20 | 28.91 | 29.08 | 5,999,253 | +0.12(+0.42%) |
Jul 25, 2016 | 28.96 | 29.02 | 28.74 | 28.96 | 6,010,021 | -0.10(-0.35%) |
Jul 22, 2016 | 29.12 | 29.20 | 28.89 | 29.06 | 8,450,193 | +0.03(+0.09%) |
Jul 21, 2016 | 29.06 | 29.16 | 28.86 | 29.04 | 14,324,899 | +0.05(+0.16%) |
Jul 20, 2016 | 29.06 | 29.14 | 28.77 | 28.99 | 12,385,180 | +0.12(+0.42%) |
Jul 19, 2016 | 28.79 | 28.99 | 28.66 | 28.87 | 13,301,749 | -0.08(-0.28%) |
Jul 18, 2016 | 28.59 | 29.20 | 28.53 | 28.95 | 12,487,903 | +0.32(+1.13%) |
Jul 15, 2016 | 28.61 | 28.88 | 28.34 | 28.63 | 12,504,045 | +0.15(+0.54%) |
Jul 14, 2016 | 28.46 | 28.87 | 28.12 | 28.47 | 25,577,430 | +1.28(+4.69%) |
Jul 13, 2016 | 27.01 | 27.46 | 26.87 | 27.20 | 9,250,463 | -0.19(-0.69%) |
Jul 12, 2016 | 27.11 | 27.54 | 27.09 | 27.38 | 12,882,416 | +0.66(+2.46%) |
Jul 11, 2016 | 26.66 | 26.85 | 26.48 | 26.72 | 8,626,397 | +0.39(+1.48%) |
Jul 08, 2016 | 26.11 | 26.57 | 25.71 | 26.34 | 12,726,875 | +0.62(+2.43%) |
Jul 07, 2016 | 25.80 | 26.36 | 25.45 | 25.71 | 12,480,709 | -0.05(-0.21%) |
Jul 06, 2016 | 25.27 | 25.79 | 24.85 | 25.76 | 16,325,488 | +0.34(+1.32%) |
Jul 05, 2016 | 26.06 | 26.09 | 25.22 | 25.43 | 14,419,237 | -1.10(-4.15%) |
Jul 01, 2016 | 26.58 | 26.53 | 26.53 | 26.53 | 12,165,808 | -0.23(-0.85%) |
Jun 30, 2016 | 26.48 | 26.77 | 26.07 | 26.76 | 15,045,570 | +0.42(+1.61%) |
Jun 29, 2016 | 25.64 | 26.36 | 25.41 | 26.34 | 16,105,739 | +1.01(+3.98%) |
Jun 28, 2016 | 25.19 | 25.49 | 24.59 | 25.33 | 27,798,484 | +0.79(+3.20%) |
Jun 27, 2016 | 26.20 | 26.25 | 24.30 | 24.54 | 26,155,052 | -1.96(-7.38%) |
Jun 24, 2016 | 27.69 | 27.86 | 26.46 | 26.50 | 27,545,486 | -3.18(-10.71%) |
Jun 23, 2016 | 29.14 | 29.68 | 29.02 | 29.67 | 8,389,794 | +1.09(+3.81%) |
Jun 22, 2016 | 28.70 | 28.96 | 28.53 | 28.59 | 6,407,654 | -0.12(-0.42%) |
Jun 21, 2016 | 28.75 | 28.86 | 28.36 | 28.71 | 7,260,084 | +0.14(+0.49%) |
Jun 20, 2016 | 28.99 | 29.18 | 28.55 | 28.57 | 7,777,293 | +0.24(+0.83%) |
Jun 17, 2016 | 28.36 | 28.57 | 28.08 | 28.33 | 11,027,544 | -0.03(-0.12%) |
Jun 16, 2016 | 27.85 | 28.40 | 27.57 | 28.36 | 9,927,287 | +0.19(+0.69%) |
Jun 15, 2016 | 28.55 | 28.85 | 28.13 | 28.17 | 10,220,917 | -0.22(-0.78%) |
Jun 14, 2016 | 28.72 | 28.90 | 28.16 | 28.39 | 10,664,816 | -0.43(-1.49%) |
Jun 13, 2016 | 28.73 | 29.16 | 28.65 | 28.82 | 11,387,757 | -0.13(-0.44%) |
Jun 10, 2016 | 29.05 | 29.08 | 28.65 | 28.95 | 13,774,553 | -0.46(-1.58%) |
Jun 09, 2016 | 29.73 | 29.77 | 29.31 | 29.41 | 8,939,500 | -0.56(-1.88%) |
Jun 08, 2016 | 30.05 | 30.24 | 29.86 | 29.98 | 7,062,159 | +0.05(+0.16%) |
Jun 07, 2016 | 30.25 | 30.25 | 29.90 | 29.93 | 8,733,379 | -0.16(-0.54%) |
Jun 06, 2016 | 29.77 | 30.27 | 29.73 | 30.09 | 6,454,339 | +0.33(+1.11%) |
Jun 03, 2016 | 30.20 | 30.20 | 29.39 | 29.76 | 9,823,114 | -0.95(-3.08%) |
Jun 02, 2016 | 30.66 | 30.71 | 30.43 | 30.71 | 5,571,782 | -0.05(-0.15%) |
Jun 01, 2016 | 30.37 | 30.80 | 29.75 | 30.76 | 10,779,801 | +0.15(+0.50%) |
May 31, 2016 | 30.78 | 30.96 | 30.45 | 30.60 | 8,627,920 | -0.15(-0.48%) |
May 27, 2016 | 30.27 | 30.75 | 30.75 | 30.75 | 9,320,093 | +0.46(+1.53%) |
May 26, 2016 | 30.90 | 30.90 | 30.25 | 30.29 | 7,175,364 | -0.47(-1.53%) |
May 25, 2016 | 30.63 | 30.95 | 30.57 | 30.76 | 9,106,486 | +0.34(+1.13%) |
May 24, 2016 | 30.06 | 30.57 | 30.04 | 30.41 | 7,085,636 | +0.56(+1.87%) |
May 23, 2016 | 29.86 | 30.03 | 29.67 | 29.86 | 7,296,990 | -0.11(-0.38%) |
May 20, 2016 | 29.96 | 30.31 | 29.85 | 29.97 | 8,033,426 | +0.20(+0.68%) |
May 19, 2016 | 29.95 | 30.35 | 29.43 | 29.77 | 8,318,468 | -0.44(-1.47%) |
May 18, 2016 | 29.12 | 30.33 | 29.12 | 30.21 | 14,433,576 | +1.13(+3.88%) |
May 17, 2016 | 29.13 | 29.45 | 28.98 | 29.08 | 6,811,195 | -0.07(-0.25%) |
May 16, 2016 | 28.94 | 29.38 | 28.92 | 29.16 | 7,734,418 | +0.28(+0.95%) |
May 13, 2016 | 29.14 | 29.55 | 28.84 | 28.88 | 7,722,706 | -0.35(-1.20%) |
May 12, 2016 | 29.39 | 29.51 | 28.99 | 29.23 | 6,726,659 | +0.06(+0.21%) |
May 11, 2016 | 29.36 | 29.64 | 29.16 | 29.17 | 6,014,351 | -0.33(-1.12%) |
May 10, 2016 | 29.05 | 29.60 | 28.96 | 29.50 | 9,372,630 | +0.67(+2.31%) |
May 09, 2016 | 28.85 | 29.00 | 28.65 | 28.83 | 9,920,057 | -0.07(-0.23%) |
May 06, 2016 | 28.53 | 28.96 | 28.44 | 28.90 | 7,405,519 | +0.14(+0.49%) |
May 05, 2016 | 28.53 | 29.29 | 28.35 | 28.76 | 12,540,134 | -0.52(-1.77%) |
May 04, 2016 | 29.41 | 29.63 | 29.04 | 29.28 | 10,600,515 | -0.57(-1.90%) |
May 03, 2016 | 30.06 | 30.12 | 29.48 | 29.85 | 9,063,449 | -0.70(-2.29%) |
May 02, 2016 | 30.22 | 30.55 | 29.96 | 30.55 | 7,625,958 | +0.49(+1.64%) |
Apr 29, 2016 | 30.32 | 30.68 | 29.71 | 30.05 | 11,688,159 | -0.42(-1.38%) |
Apr 28, 2016 | 30.86 | 31.06 | 30.37 | 30.47 | 8,925,076 | -0.68(-2.18%) |
Apr 27, 2016 | 31.07 | 31.30 | 30.86 | 31.15 | 11,394,461 | +0.02(+0.06%) |
Apr 26, 2016 | 30.97 | 31.21 | 30.85 | 31.13 | 8,032,728 | +0.32(+1.04%) |
Apr 25, 2016 | 31.03 | 31.19 | 30.51 | 30.81 | 7,570,425 | -0.44(-1.41%) |
Apr 22, 2016 | 30.77 | 31.38 | 30.77 | 31.25 | 10,763,065 | +0.52(+1.69%) |
Apr 21, 2016 | 30.87 | 31.14 | 30.69 | 30.73 | 7,228,363 | -0.19(-0.63%) |
Apr 20, 2016 | 30.47 | 31.02 | 30.34 | 30.93 | 7,040,050 | +0.53(+1.73%) |
Apr 19, 2016 | 30.17 | 30.59 | 30.14 | 30.40 | 7,019,361 | +0.37(+1.22%) |
Apr 18, 2016 | 29.65 | 30.12 | 29.53 | 30.03 | 6,899,560 | +0.28(+0.94%) |
Apr 15, 2016 | 29.88 | 29.94 | 29.60 | 29.75 | 6,001,208 | -0.13(-0.45%) |
Apr 14, 2016 | 29.47 | 29.98 | 29.38 | 29.89 | 7,449,631 | +0.33(+1.10%) |
Apr 13, 2016 | 29.04 | 29.59 | 29.04 | 29.56 | 9,163,534 | +0.80(+2.78%) |
Apr 12, 2016 | 28.47 | 28.88 | 28.27 | 28.76 | 6,495,263 | +0.49(+1.72%) |
Apr 11, 2016 | 28.12 | 28.58 | 28.10 | 28.27 | 7,061,433 | +0.36(+1.29%) |
Apr 08, 2016 | 28.23 | 28.39 | 27.77 | 27.91 | 7,545,679 | -0.02(-0.07%) |
Apr 07, 2016 | 28.31 | 28.44 | 27.67 | 27.93 | 11,215,017 | -0.71(-2.47%) |
Apr 06, 2016 | 28.60 | 28.69 | 28.19 | 28.64 | 8,795,783 | +0.06(+0.21%) |
Apr 05, 2016 | 28.83 | 28.83 | 28.46 | 28.58 | 8,177,460 | -0.53(-1.81%) |
Apr 04, 2016 | 29.74 | 29.74 | 29.02 | 29.11 | 8,268,679 | -0.59(-1.97%) |
Apr 01, 2016 | 29.11 | 29.74 | 28.95 | 29.69 | 13,339,594 | +0.41(+1.41%) |
Mar 31, 2016 | 29.90 | 30.05 | 29.22 | 29.28 | 11,819,869 | -0.53(-1.77%) |
Mar 30, 2016 | 28.52 | 30.58 | 28.51 | 29.81 | 32,299,360 | +1.51(+5.35%) |
Mar 29, 2016 | 28.43 | 28.44 | 28.01 | 28.29 | 7,267,742 | -0.36(-1.26%) |
Mar 28, 2016 | 28.37 | 28.77 | 28.26 | 28.65 | 6,404,849 | +0.47(+1.66%) |
Mar 24, 2016 | 28.52 | 28.19 | 28.19 | 28.19 | 12,754,692 | -0.74(-2.56%) |
Mar 23, 2016 | 29.32 | 29.32 | 28.83 | 28.93 | 10,992,071 | -0.45(-1.54%) |
Mar 22, 2016 | 29.33 | 29.59 | 29.22 | 29.38 | 6,655,208 | -0.28(-0.94%) |
Mar 21, 2016 | 29.73 | 29.95 | 29.47 | 29.66 | 5,575,401 | -0.15(-0.49%) |
Mar 18, 2016 | 29.47 | 29.84 | 29.32 | 29.81 | 13,663,451 | +0.43(+1.47%) |
Mar 17, 2016 | 29.16 | 29.49 | 28.75 | 29.37 | 11,418,681 | +0.21(+0.71%) |
Mar 16, 2016 | 29.21 | 29.53 | 28.78 | 29.17 | 7,207,716 | -0.01(-0.05%) |
Mar 15, 2016 | 29.07 | 29.19 | 28.64 | 29.18 | 6,626,620 | -0.07(-0.25%) |
Mar 14, 2016 | 29.19 | 29.43 | 28.97 | 29.25 | 7,485,496 | -0.23(-0.79%) |
Mar 11, 2016 | 28.63 | 29.57 | 28.59 | 29.49 | 11,321,180 | +1.33(+4.73%) |
Mar 10, 2016 | 28.12 | 28.61 | 27.73 | 28.15 | 9,911,361 | +0.17(+0.60%) |
Mar 09, 2016 | 28.18 | 28.29 | 27.71 | 27.99 | 5,876,497 | +0.15(+0.53%) |
Mar 08, 2016 | 28.16 | 28.31 | 27.51 | 27.84 | 11,090,797 | -0.71(-2.50%) |
Mar 07, 2016 | 27.97 | 28.63 | 27.91 | 28.55 | 7,611,737 | +0.35(+1.23%) |
Mar 04, 2016 | 28.45 | 28.55 | 27.85 | 28.21 | 9,215,913 | -0.04(-0.14%) |
Mar 03, 2016 | 27.99 | 28.29 | 27.83 | 28.25 | 6,749,545 | +0.25(+0.90%) |
Mar 02, 2016 | 27.89 | 28.15 | 27.67 | 27.99 | 7,686,027 | +0.22(+0.79%) |
Mar 01, 2016 | 26.63 | 27.85 | 26.61 | 27.77 | 11,839,622 | +1.41(+5.36%) |
Feb 29, 2016 | 26.68 | 26.81 | 26.28 | 26.36 | 11,792,945 | -0.35(-1.32%) |
Feb 26, 2016 | 26.53 | 27.07 | 26.25 | 26.71 | 12,261,952 | +0.45(+1.70%) |
Feb 25, 2016 | 25.73 | 26.27 | 25.60 | 26.27 | 7,979,925 | +0.57(+2.23%) |
Feb 24, 2016 | 25.16 | 25.76 | 24.86 | 25.70 | 9,852,989 | +0.09(+0.36%) |
Feb 23, 2016 | 26.03 | 26.05 | 25.25 | 25.60 | 12,081,311 | -0.53(-2.01%) |
Feb 22, 2016 | 26.06 | 26.61 | 25.99 | 26.13 | 10,094,737 | +0.07(+0.26%) |
Feb 19, 2016 | 25.96 | 26.10 | 25.65 | 26.06 | 7,366,965 | -0.06(-0.23%) |
Feb 18, 2016 | 26.20 | 26.29 | 25.95 | 26.12 | 11,672,363 | -0.05(-0.18%) |
Feb 17, 2016 | 25.69 | 26.32 | 25.61 | 26.17 | 10,309,724 | +0.83(+3.29%) |
Feb 16, 2016 | 25.46 | 25.54 | 25.03 | 25.34 | 9,296,828 | +0.39(+1.58%) |
Feb 12, 2016 | 23.46 | 24.94 | 24.94 | 24.94 | 19,932,424 | +1.48(+6.30%) |
Feb 11, 2016 | 23.69 | 23.82 | 23.32 | 23.46 | 21,842,910 | -1.11(-4.50%) |
Feb 10, 2016 | 25.07 | 25.30 | 24.55 | 24.57 | 11,197,386 | -0.19(-0.78%) |
Feb 09, 2016 | 24.17 | 24.94 | 23.86 | 24.76 | 13,331,902 | +0.01(+0.03%) |
Feb 08, 2016 | 25.54 | 25.56 | 24.42 | 24.76 | 16,149,297 | -1.11(-4.28%) |
Feb 05, 2016 | 26.62 | 26.68 | 25.72 | 25.86 | 20,334,768 | -0.63(-2.36%) |
Feb 04, 2016 | 27.07 | 27.21 | 26.17 | 26.49 | 26,319,224 | -1.47(-5.24%) |
Feb 03, 2016 | 28.53 | 28.55 | 27.45 | 27.95 | 18,155,454 | -0.32(-1.12%) |
Feb 02, 2016 | 28.76 | 28.83 | 28.06 | 28.27 | 14,039,009 | -1.00(-3.43%) |
Feb 01, 2016 | 29.30 | 29.40 | 28.98 | 29.28 | 9,401,139 | -0.24(-0.83%) |
Jan 29, 2016 | 29.22 | 29.57 | 28.67 | 29.52 | 13,256,025 | +0.58(+1.99%) |
Jan 28, 2016 | 28.93 | 29.12 | 28.55 | 28.95 | 8,750,921 | +0.34(+1.20%) |
Jan 27, 2016 | 28.66 | 29.26 | 28.42 | 28.60 | 8,923,619 | -0.17(-0.57%) |
Jan 26, 2016 | 28.48 | 29.01 | 28.48 | 28.77 | 10,578,901 | +0.34(+1.19%) |
Jan 25, 2016 | 28.95 | 29.22 | 28.38 | 28.43 | 9,181,085 | -0.79(-2.69%) |
Jan 22, 2016 | 28.83 | 29.28 | 28.81 | 29.22 | 12,760,934 | +0.99(+3.49%) |
Jan 21, 2016 | 27.98 | 28.78 | 27.85 | 28.23 | 13,159,767 | +0.32(+1.16%) |
Jan 20, 2016 | 27.70 | 28.19 | 26.96 | 27.91 | 14,794,949 | -0.35(-1.24%) |
Jan 19, 2016 | 29.00 | 29.14 | 27.99 | 28.26 | 14,673,657 | -0.22(-0.79%) |
Jan 15, 2016 | 27.87 | 28.48 | 28.48 | 28.48 | 14,957,388 | -0.28(-0.97%) |
Jan 14, 2016 | 28.83 | 29.09 | 28.03 | 28.76 | 14,127,330 | +0.39(+1.38%) |
Jan 13, 2016 | 29.96 | 29.96 | 28.33 | 28.37 | 33,199,760 | +0.61(+2.19%) |
Jan 12, 2016 | 28.03 | 28.17 | 27.34 | 27.76 | 12,940,984 | +0.19(+0.67%) |
Jan 11, 2016 | 27.98 | 28.04 | 27.09 | 27.58 | 15,859,587 | -0.21(-0.76%) |
Jan 08, 2016 | 28.70 | 28.70 | 27.74 | 27.79 | 18,316,942 | -0.32(-1.13%) |
Jan 07, 2016 | 28.63 | 28.73 | 27.97 | 28.11 | 21,209,668 | -1.23(-4.19%) |
Jan 06, 2016 | 30.23 | 30.25 | 29.12 | 29.34 | 20,592,802 | -1.36(-4.42%) |
Jan 05, 2016 | 31.07 | 31.31 | 30.55 | 30.69 | 12,811,687 | -0.60(-1.90%) |