Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.25 | 42.36 | 41.62 | 42.30 | 2,260,322 | +0.07(+0.17%) |
Jan 30, 2017 | 42.25 | 42.32 | 41.35 | 42.23 | 985,792 | -0.46(-1.08%) |
Jan 27, 2017 | 43.24 | 43.29 | 42.54 | 42.69 | 851,892 | -0.57(-1.32%) |
Jan 26, 2017 | 43.25 | 43.66 | 42.93 | 43.26 | 2,105,148 | +0.01(+0.02%) |
Jan 25, 2017 | 42.78 | 43.45 | 42.73 | 43.25 | 1,984,160 | +0.65(+1.53%) |
Jan 24, 2017 | 41.99 | 42.77 | 41.17 | 42.60 | 2,052,666 | +0.73(+1.74%) |
Jan 23, 2017 | 41.63 | 41.93 | 41.45 | 41.87 | 920,631 | +0.21(+0.50%) |
Jan 20, 2017 | 41.64 | 41.71 | 41.11 | 41.66 | 1,579,904 | +0.38(+0.92%) |
Jan 19, 2017 | 41.60 | 41.86 | 41.12 | 41.28 | 2,031,128 | -0.40(-0.96%) |
Jan 18, 2017 | 41.15 | 41.79 | 40.83 | 41.68 | 3,550,621 | +0.73(+1.78%) |
Jan 17, 2017 | 41.72 | 42.10 | 40.70 | 40.95 | 2,795,023 | -0.92(-2.20%) |
Jan 13, 2017 | 41.87 | 41.87 | 41.87 | 0 | -0.88(-2.06%) | |
Jan 12, 2017 | 42.50 | 42.82 | 41.95 | 42.75 | 2,364,510 | +0.23(+0.54%) |
Jan 11, 2017 | 42.18 | 42.54 | 41.92 | 42.52 | 2,840,385 | +0.53(+1.26%) |
Jan 10, 2017 | 42.28 | 43.03 | 41.87 | 41.99 | 4,114,005 | -0.03(-0.07%) |
Jan 09, 2017 | 41.94 | 42.44 | 41.72 | 42.02 | 1,902,398 | -0.02(-0.05%) |
Jan 06, 2017 | 42.90 | 42.99 | 42.03 | 42.04 | 1,918,958 | -0.73(-1.71%) |
Jan 05, 2017 | 43.50 | 43.56 | 42.46 | 42.77 | 2,379,256 | -0.67(-1.54%) |
Jan 04, 2017 | 43.02 | 43.52 | 42.82 | 43.44 | 2,338,842 | +0.37(+0.86%) |
Jan 03, 2017 | 43.38 | 43.44 | 42.29 | 43.07 | 2,456,930 | +0.56(+1.32%) |
Dec 30, 2016 | 42.51 | 42.51 | 42.51 | 0 | -0.23(-0.54%) | |
Dec 29, 2016 | 42.91 | 43.41 | 42.55 | 42.74 | 909,558 | -0.21(-0.49%) |
Dec 28, 2016 | 43.94 | 43.96 | 42.84 | 42.95 | 1,126,326 | -0.78(-1.78%) |
Dec 27, 2016 | 44.20 | 44.20 | 43.31 | 43.73 | 1,385,679 | +0.82(+1.91%) |
Dec 23, 2016 | 42.91 | 42.91 | 42.91 | 0 | +0.08(+0.19%) | |
Dec 22, 2016 | 43.44 | 43.71 | 42.70 | 42.83 | 1,608,628 | -0.55(-1.27%) |
Dec 21, 2016 | 43.50 | 43.77 | 42.78 | 43.38 | 3,006,472 | +0.05(+0.12%) |
Dec 20, 2016 | 42.40 | 43.51 | 41.91 | 43.33 | 3,743,299 | +1.80(+4.33%) |
Dec 19, 2016 | 41.30 | 42.27 | 41.16 | 41.53 | 1,538,498 | +0.08(+0.19%) |
Dec 16, 2016 | 41.89 | 42.05 | 41.39 | 41.45 | 2,735,145 | -0.45(-1.07%) |
Dec 15, 2016 | 41.52 | 42.12 | 41.12 | 41.90 | 1,651,843 | +0.29(+0.70%) |
Dec 14, 2016 | 41.58 | 42.38 | 41.54 | 41.61 | 2,250,439 | +0.07(+0.17%) |
Dec 13, 2016 | 41.77 | 41.88 | 41.31 | 41.54 | 1,401,123 | +0.05(+0.12%) |
Dec 12, 2016 | 41.39 | 41.98 | 41.31 | 41.49 | 1,940,974 | -0.05(-0.12%) |
Dec 09, 2016 | 41.55 | 41.64 | 41.21 | 41.54 | 1,475,762 | +0.17(+0.41%) |
Dec 08, 2016 | 40.79 | 41.70 | 40.79 | 41.37 | 2,713,322 | +0.58(+1.42%) |
Dec 07, 2016 | 41.27 | 41.27 | 40.06 | 40.79 | 4,167,821 | -0.10(-0.24%) |
Dec 06, 2016 | 40.00 | 41.29 | 39.64 | 40.89 | 3,953,332 | +1.14(+2.87%) |
Dec 05, 2016 | 39.54 | 40.19 | 39.30 | 39.75 | 3,530,722 | +0.67(+1.71%) |
Dec 02, 2016 | 39.71 | 39.80 | 38.95 | 39.08 | 2,518,144 | -0.57(-1.44%) |
Dec 01, 2016 | 39.29 | 40.00 | 39.17 | 39.65 | 1,893,121 | +0.41(+1.04%) |
Nov 30, 2016 | 38.68 | 39.53 | 38.64 | 39.24 | 2,552,813 | +0.75(+1.95%) |
Nov 29, 2016 | 38.70 | 38.89 | 38.28 | 38.49 | 2,418,481 | -0.17(-0.44%) |
Nov 28, 2016 | 39.51 | 39.51 | 38.52 | 38.66 | 1,849,764 | -1.01(-2.55%) |
Nov 25, 2016 | 39.35 | 39.68 | 39.10 | 39.67 | 866,938 | +0.38(+0.97%) |
Nov 23, 2016 | 39.29 | 39.29 | 39.29 | 0 | -0.09(-0.23%) | |
Nov 22, 2016 | 39.08 | 39.43 | 38.96 | 39.38 | 1,548,289 | +0.49(+1.26%) |
Nov 21, 2016 | 38.58 | 39.01 | 38.56 | 38.89 | 1,632,746 | +0.54(+1.41%) |
Nov 18, 2016 | 38.22 | 38.48 | 37.88 | 38.35 | 2,028,925 | +0.01(+0.03%) |
Nov 17, 2016 | 38.35 | 38.73 | 37.96 | 38.34 | 2,374,755 | -0.01(-0.03%) |
Nov 16, 2016 | 37.77 | 38.52 | 37.67 | 38.35 | 2,672,646 | +0.35(+0.92%) |
Nov 15, 2016 | 37.17 | 38.00 | 36.92 | 38.00 | 2,037,247 | +0.69(+1.85%) |
Nov 14, 2016 | 36.94 | 37.82 | 36.93 | 37.31 | 3,562,218 | +0.47(+1.28%) |
Nov 11, 2016 | 36.91 | 37.22 | 36.41 | 36.84 | 2,369,770 | -0.09(-0.24%) |
Nov 10, 2016 | 36.11 | 37.12 | 35.73 | 36.93 | 5,230,973 | +1.35(+3.79%) |
Nov 09, 2016 | 34.25 | 35.95 | 34.15 | 35.58 | 4,200,649 | +2.00(+5.96%) |
Nov 08, 2016 | 32.81 | 33.77 | 32.39 | 33.58 | 3,028,273 | +0.78(+2.38%) |
Nov 07, 2016 | 31.73 | 33.05 | 31.73 | 32.80 | 3,068,961 | +0.85(+2.66%) |
Nov 04, 2016 | 32.72 | 33.05 | 31.88 | 31.95 | 3,263,419 | -0.78(-2.38%) |
Nov 03, 2016 | 32.96 | 33.19 | 32.69 | 32.73 | 1,355,180 | -0.22(-0.67%) |
Nov 02, 2016 | 32.59 | 33.03 | 32.45 | 32.95 | 1,812,631 | +0.22(+0.67%) |
Nov 01, 2016 | 33.00 | 33.25 | 32.46 | 32.73 | 1,370,057 | -0.27(-0.82%) |
Oct 31, 2016 | 32.90 | 33.04 | 32.73 | 33.00 | 1,579,678 | +0.24(+0.73%) |
Oct 28, 2016 | 32.79 | 33.04 | 32.05 | 32.76 | 1,326,812 | -0.17(-0.52%) |
Oct 27, 2016 | 33.63 | 33.87 | 32.81 | 32.93 | 3,753,869 | +0.67(+2.08%) |
Oct 26, 2016 | 31.89 | 32.33 | 31.68 | 32.26 | 1,382,572 | +0.11(+0.34%) |
Oct 25, 2016 | 32.45 | 32.46 | 31.91 | 32.15 | 2,534,769 | -0.18(-0.56%) |
Oct 24, 2016 | 32.37 | 32.52 | 31.91 | 32.33 | 2,123,936 | +0.46(+1.44%) |
Oct 21, 2016 | 31.64 | 31.96 | 31.32 | 31.87 | 1,465,432 | +0.05(+0.16%) |
Oct 20, 2016 | 32.06 | 32.45 | 31.78 | 31.82 | 1,854,837 | -0.45(-1.39%) |
Oct 19, 2016 | 32.18 | 32.46 | 31.86 | 32.27 | 1,922,095 | +0.08(+0.25%) |
Oct 18, 2016 | 32.42 | 32.42 | 31.91 | 32.19 | 3,046,868 | +0.21(+0.66%) |
Oct 17, 2016 | 31.25 | 32.05 | 31.22 | 31.98 | 2,697,660 | +0.58(+1.85%) |
Oct 14, 2016 | 31.68 | 32.02 | 31.33 | 31.40 | 890,460 | -0.16(-0.51%) |
Oct 13, 2016 | 31.30 | 31.67 | 30.93 | 31.56 | 1,250,829 | -0.03(-0.09%) |
Oct 12, 2016 | 32.05 | 32.31 | 31.54 | 31.59 | 1,594,405 | -0.42(-1.31%) |
Oct 11, 2016 | 32.72 | 32.72 | 31.87 | 32.01 | 2,021,582 | -0.74(-2.26%) |
Oct 10, 2016 | 32.91 | 33.35 | 32.72 | 32.75 | 2,520,280 | +0.03(+0.09%) |
Oct 07, 2016 | 32.83 | 32.94 | 32.04 | 32.72 | 2,573,000 | -0.01(-0.03%) |
Oct 06, 2016 | 31.73 | 32.77 | 31.67 | 32.73 | 2,331,418 | +1.06(+3.35%) |
Oct 05, 2016 | 31.76 | 32.10 | 31.55 | 31.67 | 1,552,001 | +0.05(+0.16%) |
Oct 04, 2016 | 31.97 | 32.25 | 31.51 | 31.62 | 1,591,955 | -0.35(-1.09%) |
Oct 03, 2016 | 31.93 | 32.24 | 31.87 | 31.97 | 1,881,749 | -0.01(-0.03%) |
Sep 30, 2016 | 31.67 | 32.14 | 31.30 | 31.98 | 1,376,075 | +0.55(+1.75%) |
Sep 29, 2016 | 31.07 | 31.76 | 30.86 | 31.43 | 1,935,653 | +0.20(+0.64%) |
Sep 28, 2016 | 31.68 | 31.75 | 30.98 | 31.23 | 2,275,700 | -0.12(-0.38%) |
Sep 27, 2016 | 31.16 | 31.46 | 31.05 | 31.35 | 2,423,787 | +0.08(+0.26%) |
Sep 26, 2016 | 31.80 | 31.89 | 31.23 | 31.27 | 3,288,124 | -0.63(-1.97%) |
Sep 23, 2016 | 31.54 | 32.20 | 31.53 | 31.90 | 4,726,821 | +0.76(+2.44%) |
Sep 22, 2016 | 30.95 | 31.30 | 30.69 | 31.14 | 3,034,898 | +0.51(+1.67%) |
Sep 21, 2016 | 31.00 | 31.00 | 30.16 | 30.63 | 3,014,503 | +0.00(+0.00%) |
Sep 20, 2016 | 31.15 | 31.41 | 30.45 | 30.63 | 4,500,724 | -0.88(-2.79%) |
Sep 19, 2016 | 31.39 | 31.92 | 31.22 | 31.51 | 2,144,652 | +0.04(+0.13%) |
Sep 16, 2016 | 31.72 | 31.80 | 31.18 | 31.47 | 3,766,908 | -0.53(-1.66%) |
Sep 15, 2016 | 31.73 | 32.35 | 31.67 | 32.00 | 4,103,433 | +0.26(+0.82%) |
Sep 14, 2016 | 31.24 | 31.89 | 31.18 | 31.74 | 5,834,174 | +0.51(+1.63%) |
Sep 13, 2016 | 30.89 | 31.59 | 30.68 | 31.23 | 5,147,960 | +0.15(+0.48%) |
Sep 12, 2016 | 30.45 | 31.13 | 30.05 | 31.08 | 4,431,091 | +0.54(+1.77%) |
Sep 09, 2016 | 31.45 | 31.45 | 30.23 | 30.54 | 6,051,850 | -1.25(-3.93%) |
Sep 08, 2016 | 31.91 | 31.95 | 31.38 | 31.79 | 6,210,017 | -0.09(-0.28%) |
Sep 07, 2016 | 31.87 | 32.46 | 30.05 | 31.88 | 18,304,972 | -4.38(-12.08%) |
Sep 06, 2016 | 36.94 | 36.97 | 36.05 | 36.26 | 2,627,419 | -0.52(-1.41%) |
Sep 02, 2016 | 36.47 | 36.78 | 36.78 | 36.78 | 2,003,800 | +0.62(+1.71%) |
Sep 01, 2016 | 36.28 | 36.49 | 35.75 | 36.16 | 1,972,801 | +0.05(+0.14%) |
Aug 31, 2016 | 36.36 | 36.46 | 35.93 | 36.11 | 1,049,696 | -0.34(-0.93%) |
Aug 30, 2016 | 36.44 | 36.65 | 36.11 | 36.45 | 1,135,003 | +0.02(+0.05%) |
Aug 29, 2016 | 35.62 | 36.61 | 35.62 | 36.43 | 1,604,324 | +0.83(+2.33%) |
Aug 26, 2016 | 35.85 | 36.07 | 35.39 | 35.60 | 1,795,485 | -0.09(-0.25%) |
Aug 25, 2016 | 35.88 | 36.21 | 35.52 | 35.69 | 1,817,853 | -0.33(-0.92%) |
Aug 24, 2016 | 36.12 | 36.50 | 35.98 | 36.02 | 1,698,218 | -0.25(-0.69%) |
Aug 23, 2016 | 36.12 | 36.65 | 36.00 | 36.27 | 3,153,910 | -0.34(-0.93%) |
Aug 22, 2016 | 36.34 | 36.63 | 36.06 | 36.61 | 873,049 | +0.30(+0.83%) |
Aug 19, 2016 | 36.22 | 36.62 | 36.11 | 36.31 | 981,403 | +0.09(+0.25%) |
Aug 18, 2016 | 35.70 | 36.22 | 35.51 | 36.22 | 1,371,828 | +0.51(+1.43%) |
Aug 17, 2016 | 36.34 | 36.52 | 35.63 | 35.71 | 1,109,835 | -0.53(-1.46%) |
Aug 16, 2016 | 36.73 | 36.84 | 36.22 | 36.24 | 1,001,977 | -0.41(-1.12%) |
Aug 15, 2016 | 36.25 | 36.74 | 35.97 | 36.65 | 1,103,232 | +0.60(+1.66%) |
Aug 12, 2016 | 35.89 | 36.16 | 35.57 | 36.05 | 888,400 | -0.08(-0.22%) |
Aug 11, 2016 | 36.00 | 36.25 | 35.80 | 36.13 | 1,299,919 | +0.30(+0.84%) |
Aug 10, 2016 | 35.78 | 35.97 | 35.59 | 35.83 | 704,052 | +0.16(+0.45%) |
Aug 09, 2016 | 35.52 | 35.93 | 35.52 | 35.67 | 786,000 | +0.07(+0.20%) |
Aug 08, 2016 | 35.64 | 35.94 | 35.43 | 35.60 | 789,703 | -0.03(-0.08%) |
Aug 05, 2016 | 35.45 | 36.00 | 35.28 | 35.63 | 1,386,032 | +0.35(+0.99%) |
Aug 04, 2016 | 35.26 | 35.63 | 35.01 | 35.28 | 919,173 | -0.05(-0.14%) |
Aug 03, 2016 | 34.85 | 35.35 | 34.63 | 35.33 | 901,247 | +0.41(+1.17%) |
Aug 02, 2016 | 35.56 | 35.56 | 34.72 | 34.92 | 1,572,656 | -0.66(-1.85%) |
Aug 01, 2016 | 36.10 | 36.24 | 35.42 | 35.58 | 1,887,788 | -0.61(-1.69%) |
Jul 29, 2016 | 36.31 | 36.63 | 35.99 | 36.19 | 1,101,497 | -0.22(-0.60%) |
Jul 28, 2016 | 36.34 | 36.56 | 35.88 | 36.41 | 920,173 | -0.02(-0.05%) |
Jul 27, 2016 | 36.85 | 36.99 | 36.13 | 36.43 | 635,385 | -0.28(-0.76%) |
Jul 26, 2016 | 36.27 | 36.86 | 36.27 | 36.71 | 1,580,918 | +0.52(+1.44%) |
Jul 25, 2016 | 36.25 | 36.43 | 36.11 | 36.19 | 754,862 | -0.21(-0.58%) |
Jul 22, 2016 | 35.96 | 36.48 | 35.68 | 36.40 | 1,120,602 | +0.40(+1.11%) |
Jul 21, 2016 | 36.16 | 36.40 | 35.83 | 36.00 | 925,288 | -0.19(-0.53%) |
Jul 20, 2016 | 35.90 | 36.32 | 35.60 | 36.19 | 1,427,134 | +0.35(+0.98%) |
Jul 19, 2016 | 36.04 | 36.05 | 35.62 | 35.84 | 1,277,428 | -0.33(-0.91%) |
Jul 18, 2016 | 36.77 | 36.99 | 36.08 | 36.17 | 1,102,362 | -0.67(-1.82%) |
Jul 15, 2016 | 36.69 | 36.89 | 36.45 | 36.84 | 1,621,936 | +0.18(+0.49%) |
Jul 14, 2016 | 35.89 | 36.78 | 35.89 | 36.66 | 1,763,511 | +1.03(+2.89%) |
Jul 13, 2016 | 36.11 | 36.11 | 35.44 | 35.63 | 1,155,195 | -0.24(-0.67%) |
Jul 12, 2016 | 36.73 | 36.73 | 35.75 | 35.87 | 2,618,531 | -0.13(-0.36%) |
Jul 11, 2016 | 35.72 | 36.29 | 35.64 | 36.00 | 2,178,483 | +0.59(+1.67%) |
Jul 08, 2016 | 34.67 | 35.73 | 34.30 | 35.41 | 1,728,998 | +1.11(+3.24%) |
Jul 07, 2016 | 34.03 | 34.63 | 33.77 | 34.30 | 1,739,293 | +0.44(+1.30%) |
Jul 05, 2016 | 34.45 | 34.71 | 33.54 | 33.86 | 1,288,405 | -0.84(-2.42%) |
Jul 01, 2016 | 34.65 | 34.70 | 34.70 | 34.70 | 1,830,800 | -0.12(-0.34%) |
Jun 30, 2016 | 34.23 | 34.82 | 33.97 | 34.82 | 1,511,738 | +0.76(+2.23%) |
Jun 29, 2016 | 33.47 | 34.15 | 33.47 | 34.06 | 1,389,610 | +0.82(+2.47%) |
Jun 28, 2016 | 33.28 | 33.66 | 32.99 | 33.24 | 2,305,979 | +0.37(+1.13%) |
Jun 27, 2016 | 33.76 | 33.98 | 32.33 | 32.87 | 3,272,728 | -1.37(-4.00%) |
Jun 24, 2016 | 33.81 | 34.52 | 33.46 | 34.24 | 5,772,801 | -1.03(-2.92%) |
Jun 23, 2016 | 35.40 | 35.77 | 35.13 | 35.27 | 1,836,920 | +0.37(+1.06%) |
Jun 22, 2016 | 35.27 | 35.48 | 34.88 | 34.90 | 1,034,276 | -0.37(-1.05%) |
Jun 21, 2016 | 35.34 | 35.52 | 35.06 | 35.27 | 1,667,137 | -0.02(-0.06%) |
Jun 20, 2016 | 34.63 | 35.59 | 34.47 | 35.29 | 2,242,289 | +1.11(+3.25%) |
Jun 17, 2016 | 34.57 | 35.11 | 34.13 | 34.18 | 1,858,240 | -0.39(-1.13%) |
Jun 16, 2016 | 33.85 | 34.65 | 33.50 | 34.57 | 1,883,474 | +0.35(+1.02%) |
Jun 15, 2016 | 34.04 | 34.61 | 33.88 | 34.22 | 1,744,759 | +0.25(+0.74%) |
Jun 14, 2016 | 33.96 | 34.40 | 33.71 | 33.97 | 1,607,523 | -0.17(-0.50%) |
Jun 13, 2016 | 34.58 | 34.96 | 34.14 | 34.14 | 1,468,670 | -0.56(-1.61%) |
Jun 10, 2016 | 35.82 | 36.00 | 34.59 | 34.70 | 2,057,816 | -1.59(-4.38%) |
Jun 09, 2016 | 36.29 | 36.49 | 35.99 | 36.29 | 1,982,352 | -0.13(-0.36%) |
Jun 08, 2016 | 35.95 | 36.79 | 35.94 | 36.42 | 2,629,195 | +0.65(+1.82%) |
Jun 07, 2016 | 35.04 | 35.87 | 33.89 | 35.77 | 3,708,494 | +0.85(+2.43%) |
Jun 06, 2016 | 34.86 | 35.17 | 34.55 | 34.92 | 3,362,350 | +0.22(+0.63%) |
Jun 03, 2016 | 34.68 | 34.88 | 34.36 | 34.70 | 2,389,459 | -0.08(-0.23%) |
Jun 02, 2016 | 35.36 | 35.44 | 34.72 | 34.78 | 1,990,631 | -0.37(-1.05%) |
Jun 01, 2016 | 35.22 | 35.26 | 34.06 | 35.15 | 2,667,893 | -0.15(-0.42%) |
May 31, 2016 | 34.76 | 35.45 | 34.67 | 35.30 | 2,361,893 | +0.80(+2.32%) |
May 27, 2016 | 34.18 | 34.50 | 34.50 | 34.50 | 973,200 | +0.26(+0.76%) |
May 26, 2016 | 34.48 | 34.53 | 34.17 | 34.24 | 733,900 | -0.17(-0.49%) |
May 25, 2016 | 34.44 | 34.58 | 34.26 | 34.41 | 1,250,403 | +0.08(+0.23%) |
May 24, 2016 | 33.92 | 34.41 | 33.90 | 34.33 | 1,557,092 | +0.64(+1.90%) |
May 23, 2016 | 33.30 | 33.85 | 33.17 | 33.69 | 1,064,967 | +0.31(+0.93%) |
May 20, 2016 | 33.50 | 33.75 | 33.20 | 33.38 | 895,337 | +0.08(+0.24%) |
May 19, 2016 | 32.85 | 33.41 | 32.80 | 33.30 | 1,129,320 | +0.08(+0.24%) |
May 18, 2016 | 33.49 | 33.68 | 33.00 | 33.22 | 949,122 | -0.41(-1.22%) |
May 17, 2016 | 33.20 | 34.12 | 33.20 | 33.63 | 1,476,501 | +0.30(+0.90%) |
May 16, 2016 | 32.90 | 33.62 | 32.90 | 33.33 | 1,098,922 | +0.56(+1.71%) |
May 13, 2016 | 32.97 | 33.22 | 32.50 | 32.77 | 1,433,851 | -0.37(-1.12%) |
May 12, 2016 | 33.41 | 33.63 | 32.91 | 33.14 | 1,161,541 | -0.09(-0.27%) |
May 11, 2016 | 33.43 | 33.80 | 33.14 | 33.23 | 1,052,378 | -0.39(-1.16%) |
May 10, 2016 | 33.48 | 33.79 | 33.44 | 33.62 | 1,630,426 | +0.42(+1.27%) |
May 09, 2016 | 33.40 | 33.51 | 33.08 | 33.20 | 1,228,684 | -0.31(-0.93%) |
May 06, 2016 | 33.18 | 33.69 | 33.04 | 33.51 | 1,176,150 | +0.15(+0.45%) |
May 05, 2016 | 33.87 | 33.94 | 33.27 | 33.36 | 1,311,256 | -0.40(-1.18%) |
May 04, 2016 | 33.83 | 34.02 | 33.49 | 33.76 | 1,094,774 | -0.21(-0.62%) |
May 03, 2016 | 34.51 | 34.92 | 33.67 | 33.97 | 2,110,233 | -0.98(-2.80%) |
May 02, 2016 | 34.46 | 34.98 | 33.87 | 34.95 | 1,471,644 | +0.67(+1.95%) |
Apr 29, 2016 | 34.33 | 34.70 | 33.89 | 34.28 | 1,440,609 | -0.05(-0.15%) |
Apr 28, 2016 | 35.12 | 35.51 | 34.23 | 34.33 | 2,585,087 | -0.96(-2.72%) |
Apr 27, 2016 | 34.64 | 35.32 | 34.51 | 35.29 | 1,669,273 | +0.65(+1.88%) |
Apr 26, 2016 | 34.25 | 34.85 | 34.25 | 34.64 | 1,591,021 | +0.66(+1.94%) |
Apr 25, 2016 | 34.34 | 34.39 | 33.58 | 33.98 | 1,549,636 | -0.42(-1.22%) |
Apr 22, 2016 | 33.56 | 34.55 | 33.49 | 34.40 | 2,202,492 | +0.81(+2.41%) |
Apr 21, 2016 | 33.87 | 33.93 | 33.45 | 33.59 | 818,915 | -0.17(-0.50%) |
Apr 20, 2016 | 33.47 | 33.84 | 33.00 | 33.76 | 1,720,470 | +0.50(+1.50%) |
Apr 19, 2016 | 33.66 | 33.73 | 33.17 | 33.26 | 1,520,477 | -0.20(-0.60%) |
Apr 18, 2016 | 33.07 | 33.56 | 32.95 | 33.46 | 1,316,013 | +0.13(+0.39%) |
Apr 15, 2016 | 33.28 | 33.62 | 33.04 | 33.33 | 2,301,221 | -0.06(-0.18%) |
Apr 14, 2016 | 33.57 | 33.69 | 33.13 | 33.39 | 1,648,104 | -0.11(-0.33%) |
Apr 13, 2016 | 33.47 | 33.61 | 33.15 | 33.50 | 1,961,173 | +0.43(+1.30%) |
Apr 12, 2016 | 33.03 | 33.49 | 32.92 | 33.07 | 1,602,468 | -0.22(-0.66%) |
Apr 11, 2016 | 33.85 | 33.95 | 33.23 | 33.29 | 1,458,760 | -0.31(-0.92%) |
Apr 08, 2016 | 33.52 | 33.86 | 33.34 | 33.60 | 1,805,585 | +0.37(+1.11%) |
Apr 07, 2016 | 33.04 | 33.50 | 32.65 | 33.23 | 2,261,547 | +0.03(+0.09%) |
Apr 06, 2016 | 32.95 | 33.64 | 32.55 | 33.20 | 3,028,302 | +0.18(+0.55%) |
Apr 05, 2016 | 32.51 | 33.04 | 32.28 | 33.02 | 3,073,692 | +0.16(+0.49%) |
Apr 04, 2016 | 33.23 | 33.35 | 32.72 | 32.86 | 1,885,619 | -0.48(-1.44%) |
Apr 01, 2016 | 32.67 | 33.45 | 32.58 | 33.34 | 2,108,874 | +0.27(+0.82%) |
Mar 31, 2016 | 33.32 | 33.32 | 32.91 | 33.07 | 1,950,505 | -0.01(-0.03%) |
Mar 30, 2016 | 33.88 | 33.89 | 32.58 | 33.08 | 2,407,439 | -0.50(-1.49%) |
Mar 29, 2016 | 32.56 | 33.62 | 32.27 | 33.58 | 2,913,967 | +1.01(+3.10%) |
Mar 28, 2016 | 32.26 | 32.68 | 31.81 | 32.57 | 2,653,381 | +0.51(+1.59%) |
Mar 24, 2016 | 31.62 | 32.06 | 32.06 | 32.06 | 1,439,400 | +0.25(+0.79%) |
Mar 23, 2016 | 32.14 | 32.25 | 31.81 | 31.81 | 2,159,640 | -0.38(-1.18%) |
Mar 22, 2016 | 31.80 | 32.25 | 31.53 | 32.19 | 2,036,942 | +0.05(+0.16%) |
Mar 21, 2016 | 31.96 | 32.20 | 31.81 | 32.14 | 4,732,454 | +0.21(+0.66%) |
Mar 18, 2016 | 31.76 | 32.31 | 31.41 | 31.93 | 4,501,325 | +0.13(+0.41%) |
Mar 17, 2016 | 30.41 | 32.02 | 30.28 | 31.80 | 3,386,914 | +1.31(+4.30%) |
Mar 16, 2016 | 30.00 | 30.82 | 29.63 | 30.49 | 5,003,542 | +0.66(+2.21%) |
Mar 15, 2016 | 29.83 | 30.15 | 29.45 | 29.83 | 5,311,534 | +1.39(+4.89%) |
Mar 14, 2016 | 28.26 | 28.70 | 27.86 | 28.44 | 3,016,496 | +0.12(+0.42%) |
Mar 11, 2016 | 27.53 | 28.38 | 27.32 | 28.32 | 4,021,699 | +0.99(+3.62%) |
Mar 10, 2016 | 27.91 | 27.95 | 26.99 | 27.33 | 2,975,343 | -0.55(-1.97%) |
Mar 09, 2016 | 27.80 | 27.80 | 27.59 | 27.88 | 4,751,374 | +0.16(+0.58%) |
Mar 08, 2016 | 28.56 | 28.80 | 27.64 | 27.72 | 2,862,902 | -1.10(-3.82%) |
Mar 07, 2016 | 28.84 | 30.00 | 28.56 | 28.82 | 2,650,463 | -0.17(-0.59%) |
Mar 04, 2016 | 28.90 | 29.73 | 28.39 | 28.99 | 3,670,968 | +0.19(+0.66%) |
Mar 03, 2016 | 28.59 | 28.91 | 28.45 | 28.80 | 2,249,034 | +0.25(+0.86%) |
Mar 02, 2016 | 28.21 | 28.57 | 28.21 | 28.55 | 2,836,411 | +0.14(+0.51%) |
Mar 01, 2016 | 28.04 | 28.52 | 27.79 | 28.41 | 2,560,966 | +0.62(+2.23%) |
Feb 29, 2016 | 28.00 | 28.33 | 27.74 | 27.79 | 2,305,519 | -0.19(-0.68%) |
Feb 26, 2016 | 27.14 | 28.08 | 27.14 | 27.98 | 2,128,408 | +0.78(+2.87%) |
Feb 25, 2016 | 27.00 | 27.41 | 26.69 | 27.20 | 1,572,230 | +0.21(+0.78%) |
Feb 24, 2016 | 26.20 | 27.07 | 26.07 | 26.99 | 1,293,209 | +0.26(+0.97%) |
Feb 23, 2016 | 27.11 | 27.28 | 26.63 | 26.73 | 1,116,623 | -0.42(-1.55%) |
Feb 22, 2016 | 26.56 | 27.28 | 26.27 | 27.15 | 2,868,685 | +1.03(+3.94%) |
Feb 19, 2016 | 25.83 | 26.24 | 25.60 | 26.12 | 1,569,165 | +0.15(+0.58%) |
Feb 18, 2016 | 25.90 | 26.18 | 25.48 | 25.97 | 2,121,894 | +0.06(+0.23%) |
Feb 17, 2016 | 24.45 | 26.15 | 24.09 | 25.91 | 4,666,966 | +1.62(+6.67%) |
Feb 16, 2016 | 23.72 | 24.61 | 23.17 | 24.29 | 2,677,817 | +0.98(+4.20%) |
Feb 12, 2016 | 22.86 | 23.31 | 23.31 | 23.31 | 2,236,400 | +0.83(+3.69%) |
Feb 11, 2016 | 22.44 | 23.49 | 22.12 | 22.48 | 2,492,063 | -0.66(-2.85%) |
Feb 10, 2016 | 23.16 | 23.53 | 22.50 | 23.14 | 3,072,342 | +0.56(+2.48%) |
Feb 09, 2016 | 22.19 | 22.77 | 21.26 | 22.58 | 3,377,455 | +0.18(+0.80%) |
Feb 08, 2016 | 23.95 | 26.07 | 22.07 | 22.40 | 4,189,472 | -1.84(-7.59%) |
Feb 05, 2016 | 25.34 | 25.84 | 24.11 | 24.24 | 2,644,058 | -1.28(-5.02%) |
Feb 04, 2016 | 24.56 | 26.40 | 24.50 | 25.52 | 3,310,712 | +0.89(+3.61%) |
Feb 03, 2016 | 25.35 | 25.35 | 23.80 | 24.63 | 2,651,875 | -0.35(-1.40%) |
Feb 02, 2016 | 25.81 | 25.95 | 24.90 | 24.98 | 2,279,281 | -1.18(-4.51%) |