Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.22 | 23.53 | 23.01 | 23.23 | 5,293,098 | +0.38(+1.64%) |
Jan 30, 2018 | 22.50 | 23.44 | 22.15 | 22.86 | 7,495,843 | -0.49(-2.11%) |
Jan 29, 2018 | 23.10 | 23.71 | 22.64 | 23.35 | 12,128,461 | +1.02(+4.59%) |
Jan 26, 2018 | 22.32 | 22.68 | 21.96 | 22.33 | 9,119,553 | +0.40(+1.81%) |
Jan 25, 2018 | 21.39 | 21.98 | 21.13 | 21.93 | 7,205,181 | +0.56(+2.62%) |
Jan 24, 2018 | 21.52 | 21.63 | 21.07 | 21.37 | 5,878,289 | -0.04(-0.17%) |
Jan 23, 2018 | 21.41 | 21.51 | 20.96 | 21.40 | 7,183,028 | +0.25(+1.18%) |
Jan 22, 2018 | 21.26 | 21.81 | 20.93 | 21.15 | 7,740,245 | +0.08(+0.38%) |
Jan 19, 2018 | 20.34 | 21.52 | 20.34 | 21.07 | 9,961,781 | +0.88(+4.34%) |
Jan 18, 2018 | 20.54 | 21.08 | 19.92 | 20.20 | 10,235,034 | -0.40(-1.93%) |
Jan 17, 2018 | 18.78 | 20.87 | 18.73 | 20.59 | 18,242,260 | +2.08(+11.22%) |
Jan 16, 2018 | 19.73 | 19.76 | 18.47 | 18.52 | 7,639,325 | -0.99(-5.06%) |
Jan 12, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.29(-1.49%) | |
Jan 11, 2018 | 20.04 | 20.04 | 19.36 | 19.80 | 3,582,088 | +0.06(+0.30%) |
Jan 10, 2018 | 19.67 | 19.88 | 19.07 | 19.74 | 5,375,066 | -0.30(-1.51%) |
Jan 09, 2018 | 20.80 | 21.36 | 19.70 | 20.04 | 8,346,174 | -0.55(-2.65%) |
Jan 08, 2018 | 20.48 | 21.18 | 20.25 | 20.59 | 8,170,411 | +0.08(+0.40%) |
Jan 05, 2018 | 20.13 | 20.62 | 19.99 | 20.51 | 6,350,436 | +0.71(+3.57%) |
Jan 04, 2018 | 19.28 | 20.54 | 19.10 | 19.80 | 7,791,137 | +0.71(+3.75%) |
Jan 03, 2018 | 19.37 | 19.39 | 18.91 | 19.08 | 3,761,214 | +0.03(+0.15%) |
Jan 02, 2018 | 18.30 | 19.22 | 18.30 | 19.05 | 4,642,467 | +1.02(+5.64%) |
Dec 29, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.47(-2.55%) | |
Dec 28, 2017 | 18.87 | 19.06 | 18.37 | 18.51 | 2,671,928 | -0.37(-1.95%) |
Dec 27, 2017 | 18.58 | 19.02 | 18.50 | 18.88 | 2,928,389 | +0.29(+1.55%) |
Dec 26, 2017 | 18.80 | 18.90 | 18.48 | 18.59 | 3,173,776 | -0.14(-0.75%) |
Dec 22, 2017 | 18.59 | 19.14 | 18.52 | 18.73 | 3,576,652 | -0.04(-0.20%) |
Dec 21, 2017 | 19.13 | 19.27 | 18.60 | 18.77 | 5,572,044 | -0.41(-2.11%) |
Dec 20, 2017 | 19.16 | 19.37 | 19.05 | 19.17 | 3,624,998 | +0.12(+0.62%) |
Dec 19, 2017 | 18.79 | 19.35 | 18.72 | 19.05 | 5,949,748 | +0.37(+1.97%) |
Dec 18, 2017 | 18.55 | 18.97 | 18.20 | 18.69 | 4,315,364 | +0.21(+1.12%) |
Dec 15, 2017 | 18.35 | 18.59 | 18.30 | 18.48 | 5,138,378 | +0.14(+0.76%) |
Dec 14, 2017 | 18.19 | 18.48 | 17.98 | 18.34 | 3,445,964 | +0.09(+0.48%) |
Dec 13, 2017 | 18.41 | 18.91 | 18.21 | 18.25 | 5,200,612 | +0.01(+0.08%) |
Dec 12, 2017 | 18.18 | 18.35 | 17.72 | 18.24 | 4,109,984 | -0.01(-0.08%) |
Dec 11, 2017 | 17.88 | 18.77 | 17.83 | 18.25 | 5,814,830 | +0.24(+1.35%) |
Dec 08, 2017 | 17.79 | 18.23 | 17.70 | 18.01 | 5,622,224 | +0.47(+2.69%) |
Dec 07, 2017 | 17.29 | 17.99 | 17.28 | 17.54 | 4,886,428 | +0.27(+1.54%) |
Dec 06, 2017 | 17.21 | 17.55 | 16.87 | 17.27 | 5,110,465 | -0.29(-1.68%) |
Dec 05, 2017 | 17.85 | 18.19 | 17.40 | 17.57 | 8,272,133 | -0.71(-3.87%) |
Dec 04, 2017 | 16.95 | 18.52 | 16.89 | 18.27 | 17,573,656 | +1.65(+9.93%) |
Dec 01, 2017 | 17.32 | 17.57 | 16.57 | 16.62 | 13,420,813 | -1.06(-6.00%) |
Nov 30, 2017 | 18.83 | 18.91 | 17.20 | 17.68 | 17,033,192 | -1.11(-5.92%) |
Nov 29, 2017 | 19.08 | 19.40 | 18.63 | 18.80 | 16,003,601 | +0.32(+1.71%) |
Nov 28, 2017 | 20.22 | 20.26 | 18.31 | 18.48 | 44,088,808 | -4.29(-18.84%) |
Nov 27, 2017 | 23.76 | 23.78 | 22.51 | 22.77 | 8,452,675 | -0.91(-3.86%) |
Nov 24, 2017 | 23.70 | 23.86 | 23.24 | 23.68 | 2,838,322 | +0.02(+0.09%) |
Nov 22, 2017 | 23.70 | 23.88 | 23.14 | 23.66 | 6,439,959 | -0.15(-0.62%) |
Nov 21, 2017 | 24.61 | 24.65 | 23.44 | 23.81 | 6,660,713 | -0.46(-1.91%) |
Nov 20, 2017 | 23.03 | 24.59 | 23.03 | 24.27 | 7,091,733 | +1.27(+5.51%) |
Nov 17, 2017 | 24.14 | 24.76 | 22.77 | 23.00 | 9,337,542 | -0.69(-2.92%) |
Nov 16, 2017 | 23.06 | 24.22 | 23.02 | 23.70 | 9,568,636 | +1.16(+5.13%) |
Nov 15, 2017 | 21.28 | 23.03 | 21.22 | 22.54 | 8,084,478 | +1.03(+4.80%) |
Nov 14, 2017 | 21.99 | 22.02 | 21.36 | 21.51 | 3,533,567 | -0.51(-2.31%) |
Nov 13, 2017 | 20.88 | 22.39 | 20.79 | 22.02 | 6,827,842 | +1.13(+5.40%) |
Nov 10, 2017 | 21.35 | 21.35 | 20.71 | 20.89 | 3,420,176 | -0.45(-2.11%) |
Nov 09, 2017 | 20.76 | 21.40 | 20.39 | 21.34 | 4,827,321 | +0.38(+1.79%) |
Nov 08, 2017 | 20.78 | 21.09 | 19.98 | 20.96 | 7,737,511 | +0.14(+0.67%) |
Nov 07, 2017 | 21.57 | 21.59 | 20.70 | 20.82 | 7,261,567 | -0.78(-3.62%) |
Nov 06, 2017 | 22.10 | 22.21 | 21.44 | 21.60 | 4,769,690 | -0.35(-1.61%) |
Nov 03, 2017 | 22.27 | 22.44 | 21.71 | 21.96 | 3,061,640 | -0.35(-1.59%) |
Nov 02, 2017 | 22.33 | 22.60 | 21.88 | 22.31 | 3,488,961 | -0.06(-0.26%) |
Nov 01, 2017 | 22.62 | 22.84 | 22.19 | 22.37 | 3,254,649 | -0.08(-0.36%) |
Oct 31, 2017 | 21.85 | 22.53 | 21.82 | 22.45 | 4,489,456 | +0.74(+3.43%) |
Oct 30, 2017 | 21.99 | 22.92 | 21.65 | 21.71 | 5,971,180 | +0.02(+0.10%) |
Oct 27, 2017 | 21.68 | 22.15 | 21.52 | 21.68 | 4,311,792 | +0.12(+0.55%) |
Oct 26, 2017 | 21.93 | 22.36 | 21.33 | 21.57 | 7,150,968 | -0.21(-0.98%) |
Oct 25, 2017 | 22.95 | 23.11 | 20.69 | 21.78 | 13,050,223 | -1.24(-5.38%) |
Oct 24, 2017 | 23.22 | 23.42 | 22.89 | 23.02 | 4,480,805 | -0.25(-1.08%) |
Oct 23, 2017 | 23.56 | 23.62 | 22.97 | 23.27 | 5,325,724 | -0.23(-0.97%) |
Oct 20, 2017 | 24.41 | 24.50 | 23.45 | 23.50 | 6,223,473 | -0.68(-2.80%) |
Oct 19, 2017 | 24.43 | 24.76 | 24.10 | 24.17 | 6,313,546 | -0.86(-3.44%) |
Oct 18, 2017 | 24.73 | 25.49 | 24.60 | 25.04 | 4,791,622 | +0.46(+1.89%) |
Oct 17, 2017 | 25.51 | 26.15 | 24.50 | 24.57 | 8,399,716 | -0.76(-3.00%) |
Oct 16, 2017 | 24.43 | 25.56 | 24.39 | 25.33 | 9,338,898 | +1.14(+4.72%) |
Oct 13, 2017 | 23.70 | 24.52 | 23.58 | 24.19 | 4,867,622 | +0.51(+2.15%) |
Oct 12, 2017 | 24.20 | 24.29 | 23.61 | 23.68 | 4,932,008 | -0.47(-1.95%) |
Oct 11, 2017 | 23.60 | 24.22 | 23.50 | 24.15 | 4,570,819 | +0.54(+2.28%) |
Oct 10, 2017 | 23.39 | 24.23 | 23.28 | 23.61 | 6,360,844 | +0.43(+1.84%) |
Oct 09, 2017 | 23.58 | 23.64 | 23.07 | 23.19 | 3,881,303 | -0.37(-1.56%) |
Oct 06, 2017 | 23.05 | 23.60 | 22.99 | 23.56 | 4,013,495 | +0.41(+1.78%) |
Oct 05, 2017 | 23.44 | 23.50 | 22.88 | 23.14 | 4,538,771 | -0.27(-1.13%) |
Oct 04, 2017 | 23.75 | 23.80 | 23.28 | 23.41 | 5,492,332 | -0.38(-1.58%) |
Oct 03, 2017 | 23.81 | 24.02 | 23.59 | 23.78 | 5,590,885 | +0.27(+1.16%) |
Oct 02, 2017 | 23.25 | 23.79 | 22.90 | 23.51 | 7,115,686 | +0.42(+1.82%) |
Sep 29, 2017 | 23.78 | 23.89 | 22.93 | 23.09 | 10,481,104 | -0.81(-3.39%) |
Sep 28, 2017 | 23.93 | 23.98 | 23.24 | 23.90 | 7,305,505 | -0.17(-0.70%) |
Sep 27, 2017 | 24.07 | 6,452,858 | +0.13(+0.52%) | |||
Sep 26, 2017 | 24.94 | 25.14 | 23.89 | 23.95 | 10,928,394 | -0.85(-3.42%) |
Sep 25, 2017 | 25.35 | 24.37 | 24.79 | 8,620,264 | -0.97(-3.77%) | |
Sep 22, 2017 | 25.98 | 26.04 | 25.54 | 25.77 | 4,868,410 | -0.33(-1.27%) |
Sep 21, 2017 | 25.83 | 26.29 | 25.12 | 26.10 | 5,633,932 | +0.27(+1.03%) |
Sep 20, 2017 | 26.75 | 25.65 | 25.83 | 7,613,127 | -0.76(-2.85%) | |
Sep 19, 2017 | 27.37 | 26.38 | 26.59 | 6,612,118 | -0.60(-2.20%) | |
Sep 18, 2017 | 27.14 | 27.56 | 26.97 | 27.19 | 5,405,619 | +0.24(+0.90%) |
Sep 15, 2017 | 26.88 | 27.13 | 26.73 | 26.95 | 5,912,721 | -0.16(-0.60%) |
Sep 14, 2017 | 27.47 | 27.47 | 26.95 | 27.11 | 6,085,128 | -0.38(-1.39%) |
Sep 13, 2017 | 27.86 | 27.94 | 27.36 | 27.49 | 5,854,306 | -0.49(-1.74%) |
Sep 12, 2017 | 28.18 | 28.19 | 27.48 | 27.98 | 5,548,248 | -0.13(-0.47%) |
Sep 11, 2017 | 28.12 | 28.37 | 27.68 | 28.11 | 6,453,551 | +0.32(+1.17%) |
Sep 08, 2017 | 27.83 | 28.70 | 27.67 | 27.79 | 9,127,036 | -0.08(-0.29%) |
Sep 07, 2017 | 27.59 | 28.07 | 27.34 | 27.87 | 6,573,811 | +0.16(+0.59%) |
Sep 06, 2017 | 27.96 | 28.28 | 27.17 | 27.70 | 6,157,443 | -0.24(-0.87%) |
Sep 05, 2017 | 27.48 | 28.31 | 27.28 | 27.95 | 7,943,113 | -0.20(-0.71%) |
Sep 01, 2017 | 28.53 | 28.64 | 27.27 | 28.15 | 11,663,192 | -0.24(-0.86%) |
Aug 31, 2017 | 27.67 | 28.44 | 27.00 | 28.39 | 22,115,480 | +1.81(+6.82%) |
Aug 30, 2017 | 25.49 | 26.76 | 25.45 | 26.58 | 14,212,219 | +1.47(+5.84%) |
Aug 29, 2017 | 24.17 | 25.55 | 24.09 | 25.11 | 10,232,091 | +0.15(+0.59%) |
Aug 28, 2017 | 26.22 | 26.29 | 24.17 | 24.96 | 21,248,368 | -1.26(-4.80%) |
Aug 25, 2017 | 28.31 | 28.50 | 25.86 | 26.22 | 20,715,570 | -1.76(-6.29%) |
Aug 24, 2017 | 27.56 | 28.21 | 27.30 | 27.98 | 19,133,410 | +0.91(+3.37%) |
Aug 23, 2017 | 26.57 | 27.89 | 26.36 | 27.07 | 22,192,400 | +0.53(+2.00%) |
Aug 22, 2017 | 29.75 | 29.81 | 26.53 | 26.54 | 60,483,000 | -6.68(-20.10%) |
Aug 21, 2017 | 33.07 | 33.24 | 32.27 | 33.22 | 8,144,946 | +0.93(+2.88%) |
Aug 18, 2017 | 32.65 | 33.00 | 32.05 | 32.29 | 5,764,382 | -0.14(-0.43%) |
Aug 17, 2017 | 32.80 | 33.63 | 32.35 | 32.43 | 5,319,793 | -0.08(-0.25%) |
Aug 16, 2017 | 33.02 | 33.49 | 32.41 | 32.51 | 3,940,328 | -0.08(-0.25%) |
Aug 15, 2017 | 33.06 | 33.22 | 32.35 | 32.59 | 3,389,297 | -0.25(-0.76%) |
Aug 14, 2017 | 32.04 | 33.13 | 31.90 | 32.84 | 5,247,448 | +1.82(+5.87%) |
Aug 11, 2017 | 30.81 | 31.38 | 29.84 | 31.02 | 6,481,891 | -0.35(-1.10%) |
Aug 10, 2017 | 32.99 | 33.23 | 31.09 | 31.37 | 6,224,631 | -2.05(-6.13%) |
Aug 09, 2017 | 33.23 | 33.72 | 32.74 | 33.41 | 8,173,652 | -0.33(-0.98%) |
Aug 08, 2017 | 34.25 | 34.40 | 33.46 | 33.75 | 3,999,117 | -0.14(-0.41%) |
Aug 07, 2017 | 32.74 | 34.03 | 32.38 | 33.89 | 5,982,410 | +1.43(+4.40%) |
Aug 04, 2017 | 32.85 | 33.02 | 32.41 | 32.46 | 2,981,161 | -0.37(-1.12%) |
Aug 03, 2017 | 32.19 | 32.92 | 31.90 | 32.83 | 3,145,406 | +0.48(+1.48%) |
Aug 02, 2017 | 33.41 | 34.14 | 31.54 | 32.35 | 7,162,554 | -0.84(-2.53%) |
Aug 01, 2017 | 32.60 | 33.27 | 32.40 | 33.19 | 3,983,008 | +0.82(+2.53%) |
Jul 31, 2017 | 32.86 | 33.45 | 32.07 | 32.37 | 5,281,625 | -0.10(-0.30%) |
Jul 28, 2017 | 31.62 | 32.85 | 31.31 | 32.46 | 3,590,523 | +0.64(+2.01%) |
Jul 27, 2017 | 32.79 | 33.59 | 30.21 | 31.82 | 9,415,544 | -0.60(-1.86%) |
Jul 26, 2017 | 32.46 | 32.55 | 32.05 | 32.43 | 3,936,266 | -0.03(-0.09%) |
Jul 25, 2017 | 32.56 | 32.68 | 31.93 | 32.46 | 4,134,123 | +0.04(+0.14%) |
Jul 24, 2017 | 31.31 | 32.97 | 31.29 | 32.41 | 8,961,948 | +1.34(+4.32%) |
Jul 21, 2017 | 31.17 | 31.34 | 30.79 | 31.07 | 2,698,375 | -0.12(-0.38%) |
Jul 20, 2017 | 31.67 | 31.07 | 31.19 | 5,171,626 | +0.24(+0.79%) | |
Jul 19, 2017 | 31.31 | 31.50 | 30.72 | 30.95 | 5,882,804 | +0.00(+0.00%) |
Jul 18, 2017 | 29.85 | 30.96 | 29.75 | 30.95 | 5,540,806 | +0.85(+2.84%) |
Jul 17, 2017 | 30.61 | 30.87 | 29.75 | 30.09 | 4,799,433 | -0.39(-1.28%) |
Jul 14, 2017 | 29.89 | 30.63 | 29.68 | 30.48 | 4,794,759 | +0.45(+1.50%) |
Jul 13, 2017 | 30.95 | 30.98 | 29.49 | 30.03 | 7,403,996 | -0.82(-2.65%) |
Jul 12, 2017 | 30.58 | 30.94 | 30.32 | 30.85 | 4,804,502 | +0.57(+1.90%) |
Jul 11, 2017 | 30.10 | 30.92 | 29.71 | 30.28 | 5,995,613 | +0.26(+0.86%) |
Jul 10, 2017 | 29.07 | 30.29 | 28.74 | 30.02 | 8,947,677 | +1.08(+3.74%) |
Jul 07, 2017 | 28.88 | 29.33 | 28.63 | 28.93 | 3,484,678 | +0.34(+1.19%) |
Jul 06, 2017 | 27.92 | 28.88 | 27.81 | 28.60 | 5,296,759 | +0.54(+1.92%) |
Jul 05, 2017 | 27.33 | 28.20 | 27.14 | 28.06 | 6,080,246 | +0.84(+3.09%) |
Jul 03, 2017 | 27.59 | 27.73 | 27.03 | 27.22 | 2,369,713 | -0.01(-0.05%) |
Jun 30, 2017 | 27.31 | 27.65 | 27.03 | 27.23 | 3,331,682 | -0.08(-0.30%) |
Jun 29, 2017 | 27.52 | 27.85 | 26.89 | 27.31 | 6,189,503 | -0.66(-2.34%) |
Jun 28, 2017 | 27.40 | 27.98 | 26.61 | 27.97 | 6,501,618 | +0.66(+2.43%) |
Jun 27, 2017 | 28.66 | 28.78 | 27.24 | 27.31 | 6,113,838 | -1.71(-5.89%) |
Jun 26, 2017 | 29.14 | 29.47 | 28.23 | 29.02 | 6,053,021 | +0.02(+0.08%) |
Jun 23, 2017 | 29.17 | 28.99 | 4,383,546 | +0.31(+1.08%) | ||
Jun 22, 2017 | 27.64 | 28.79 | 27.20 | 28.68 | 7,976,031 | +0.17(+0.59%) |
Jun 21, 2017 | 28.00 | 29.02 | 27.59 | 28.51 | 9,080,033 | +0.60(+2.14%) |
Jun 20, 2017 | 27.85 | 28.00 | 27.49 | 27.92 | 5,453,174 | +0.14(+0.50%) |
Jun 19, 2017 | 27.67 | 28.09 | 27.48 | 27.78 | 5,715,963 | +0.60(+2.20%) |
Jun 16, 2017 | 26.72 | 27.78 | 26.72 | 27.18 | 5,060,370 | +0.42(+1.57%) |
Jun 15, 2017 | 26.16 | 26.80 | 25.80 | 26.76 | 10,560,539 | -0.16(-0.60%) |
Jun 14, 2017 | 28.04 | 28.11 | 26.60 | 26.92 | 10,100,307 | -1.11(-3.97%) |
Jun 13, 2017 | 28.07 | 28.55 | 27.31 | 28.04 | 7,175,150 | +0.34(+1.22%) |
Jun 12, 2017 | 27.26 | 28.59 | 27.17 | 27.70 | 13,640,645 | +0.11(+0.40%) |
Jun 09, 2017 | 29.47 | 29.50 | 26.54 | 27.59 | 13,324,756 | -1.88(-6.38%) |
Jun 08, 2017 | 30.51 | 30.54 | 28.06 | 29.47 | 12,760,434 | -0.24(-0.82%) |
Jun 07, 2017 | 30.10 | 30.21 | 29.19 | 29.71 | 10,132,902 | -0.29(-0.96%) |
Jun 06, 2017 | 29.47 | 31.15 | 29.41 | 30.00 | 12,401,307 | +0.46(+1.57%) |
Jun 05, 2017 | 28.07 | 29.80 | 28.05 | 29.53 | 12,988,377 | +1.48(+5.28%) |
Jun 02, 2017 | 27.62 | 28.09 | 27.47 | 28.05 | 6,306,875 | +0.54(+1.95%) |
Jun 01, 2017 | 28.00 | 28.49 | 27.41 | 27.51 | 8,772,077 | -0.52(-1.84%) |
May 31, 2017 | 27.56 | 28.35 | 27.26 | 28.03 | 24,443,598 | +0.63(+2.29%) |
May 30, 2017 | 29.05 | 29.56 | 27.19 | 27.40 | 14,299,143 | -1.44(-4.98%) |
May 26, 2017 | 28.35 | 29.58 | 28.30 | 28.84 | 10,247,960 | +0.54(+1.90%) |
May 25, 2017 | 29.20 | 29.20 | 26.89 | 28.30 | 20,148,416 | -0.17(-0.60%) |
May 24, 2017 | 29.77 | 30.78 | 28.01 | 28.47 | 18,140,212 | -1.79(-5.92%) |
May 23, 2017 | 33.15 | 33.30 | 28.63 | 30.26 | 37,210,388 | -1.30(-4.11%) |
May 22, 2017 | 33.78 | 33.86 | 30.79 | 31.56 | 18,056,294 | -0.55(-1.72%) |
May 19, 2017 | 31.24 | 32.51 | 30.95 | 32.11 | 9,596,694 | +1.60(+5.24%) |
May 18, 2017 | 29.74 | 30.91 | 29.47 | 30.51 | 10,634,414 | +0.83(+2.81%) |
May 17, 2017 | 31.16 | 31.41 | 29.47 | 29.68 | 16,356,087 | -2.61(-8.08%) |
May 16, 2017 | 30.19 | 32.85 | 29.98 | 32.29 | 15,348,874 | +2.73(+9.25%) |
May 15, 2017 | 29.95 | 30.36 | 29.26 | 29.55 | 7,735,638 | -0.02(-0.08%) |
May 12, 2017 | 28.11 | 30.21 | 28.04 | 29.58 | 9,556,476 | +1.27(+4.50%) |
May 11, 2017 | 28.13 | 28.51 | 27.50 | 28.30 | 5,054,705 | +0.14(+0.50%) |
May 10, 2017 | 28.35 | 28.38 | 27.71 | 28.16 | 8,261,323 | -0.27(-0.93%) |
May 09, 2017 | 28.57 | 28.74 | 28.15 | 28.43 | 7,633,136 | +0.00(+0.01%) |
May 08, 2017 | 28.96 | 29.10 | 28.27 | 28.42 | 3,567,151 | -0.40(-1.39%) |
May 05, 2017 | 28.54 | 28.89 | 28.21 | 28.82 | 3,506,640 | +0.34(+1.19%) |
May 04, 2017 | 28.43 | 28.71 | 28.05 | 28.49 | 3,506,955 | +0.27(+0.94%) |
May 03, 2017 | 29.13 | 29.15 | 27.83 | 28.22 | 5,086,918 | -0.91(-3.14%) |
May 02, 2017 | 29.28 | 29.79 | 29.04 | 29.13 | 3,612,083 | +0.08(+0.28%) |
May 01, 2017 | 28.21 | 29.44 | 28.11 | 29.05 | 6,056,598 | +1.07(+3.82%) |
Apr 28, 2017 | 28.30 | 28.35 | 27.65 | 27.98 | 3,495,548 | -0.29(-1.04%) |
Apr 27, 2017 | 27.48 | 28.46 | 27.46 | 28.28 | 5,829,996 | +0.70(+2.54%) |
Apr 26, 2017 | 27.08 | 27.63 | 26.19 | 27.58 | 8,324,729 | -0.54(-1.91%) |
Apr 25, 2017 | 28.46 | 28.51 | 27.94 | 28.12 | 5,116,225 | -0.21(-0.75%) |
Apr 24, 2017 | 28.61 | 28.87 | 27.65 | 28.33 | 5,469,823 | +0.10(+0.34%) |
Apr 21, 2017 | 28.23 | 28.40 | 27.51 | 28.23 | 4,367,509 | +0.19(+0.68%) |
Apr 20, 2017 | 27.61 | 28.31 | 27.61 | 28.04 | 3,797,189 | +0.63(+2.28%) |
Apr 19, 2017 | 27.30 | 28.11 | 27.06 | 27.42 | 5,528,206 | +0.32(+1.20%) |
Apr 18, 2017 | 28.07 | 28.10 | 26.72 | 27.09 | 7,345,205 | -1.20(-4.24%) |
Apr 17, 2017 | 28.32 | 28.48 | 27.63 | 28.29 | 3,089,109 | +0.16(+0.58%) |
Apr 13, 2017 | 27.70 | 28.70 | 27.65 | 28.13 | 4,595,512 | +0.24(+0.85%) |
Apr 12, 2017 | 28.11 | 28.92 | 27.79 | 27.90 | 7,495,624 | +0.36(+1.31%) |
Apr 11, 2017 | 27.95 | 28.73 | 27.01 | 27.53 | 8,367,385 | -0.10(-0.35%) |
Apr 10, 2017 | 25.94 | 28.09 | 25.94 | 27.63 | 13,085,183 | +1.89(+7.36%) |
Apr 07, 2017 | 25.52 | 26.27 | 25.30 | 25.74 | 6,038,672 | +0.27(+1.07%) |
Apr 06, 2017 | 23.96 | 25.88 | 23.81 | 25.46 | 6,513,177 | +1.23(+5.08%) |
Apr 05, 2017 | 25.20 | 25.24 | 24.17 | 24.23 | 6,688,017 | -0.80(-3.18%) |
Apr 04, 2017 | 25.54 | 25.67 | 24.71 | 25.03 | 3,631,840 | -0.64(-2.50%) |
Apr 03, 2017 | 25.24 | 25.80 | 24.87 | 25.67 | 5,425,494 | +0.57(+2.26%) |
Mar 31, 2017 | 25.92 | 25.97 | 24.77 | 25.10 | 14,220,886 | -1.07(-4.08%) |
Mar 30, 2017 | 25.13 | 26.66 | 25.09 | 26.17 | 9,588,335 | +1.04(+4.13%) |
Mar 29, 2017 | 24.87 | 25.41 | 24.47 | 25.13 | 4,654,344 | +0.23(+0.92%) |
Mar 28, 2017 | 24.98 | 25.71 | 24.81 | 24.90 | 4,321,561 | -0.32(-1.29%) |
Mar 27, 2017 | 24.29 | 25.31 | 23.85 | 25.23 | 6,169,743 | +0.67(+2.73%) |
Mar 24, 2017 | 24.71 | 25.17 | 24.33 | 24.56 | 3,714,987 | +0.03(+0.12%) |
Mar 23, 2017 | 24.19 | 25.41 | 23.80 | 24.53 | 12,579,873 | +0.35(+1.46%) |
Mar 22, 2017 | 23.40 | 24.66 | 23.28 | 24.17 | 7,680,553 | +0.49(+2.08%) |
Mar 21, 2017 | 25.21 | 25.44 | 23.00 | 23.68 | 8,598,549 | -1.55(-6.16%) |
Mar 20, 2017 | 25.80 | 26.35 | 24.61 | 25.24 | 7,911,106 | -0.56(-2.17%) |
Mar 17, 2017 | 25.54 | 26.33 | 25.06 | 25.80 | 5,039,423 | +0.21(+0.81%) |
Mar 16, 2017 | 25.18 | 25.95 | 24.88 | 25.59 | 7,809,880 | +0.65(+2.60%) |
Mar 15, 2017 | 24.71 | 25.11 | 23.97 | 24.94 | 7,337,491 | +0.14(+0.56%) |
Mar 14, 2017 | 23.00 | 24.90 | 22.77 | 24.80 | 10,621,446 | +1.68(+7.27%) |
Mar 13, 2017 | 22.74 | 23.21 | 22.49 | 23.12 | 7,092,581 | +0.44(+1.95%) |
Mar 10, 2017 | 22.84 | 23.28 | 22.42 | 22.68 | 9,473,980 | +0.54(+2.43%) |
Mar 09, 2017 | 24.26 | 24.31 | 21.78 | 22.14 | 26,910,922 | -3.05(-12.11%) |
Mar 08, 2017 | 22.69 | 25.31 | 22.31 | 25.19 | 20,205,414 | +3.09(+13.97%) |
Mar 07, 2017 | 21.73 | 22.27 | 21.37 | 22.10 | 30,285,554 | +2.50(+12.74%) |
Mar 06, 2017 | 20.15 | 20.24 | 19.39 | 19.61 | 4,627,687 | -0.19(-0.97%) |
Mar 03, 2017 | 19.38 | 19.92 | 19.23 | 19.80 | 2,398,899 | +0.19(+0.98%) |
Mar 02, 2017 | 20.07 | 20.17 | 19.54 | 19.61 | 2,220,419 | -0.66(-3.27%) |
Mar 01, 2017 | 19.89 | 20.34 | 19.80 | 20.27 | 3,076,232 | +0.64(+3.27%) |
Feb 28, 2017 | 19.16 | 19.74 | 19.11 | 19.63 | 2,326,220 | +0.55(+2.86%) |
Feb 27, 2017 | 19.15 | 19.44 | 18.78 | 19.08 | 3,533,696 | +0.03(+0.15%) |
Feb 24, 2017 | 18.38 | 19.10 | 18.26 | 19.05 | 2,138,317 | +0.10(+0.54%) |
Feb 23, 2017 | 19.77 | 19.78 | 18.60 | 18.95 | 4,050,617 | -0.89(-4.49%) |
Feb 22, 2017 | 20.48 | 20.50 | 19.78 | 19.84 | 2,373,041 | -0.62(-3.03%) |
Feb 21, 2017 | 19.89 | 20.51 | 19.61 | 20.46 | 4,807,292 | +0.57(+2.85%) |
Feb 17, 2017 | 19.89 | 19.89 | 19.89 | 0 | +0.15(+0.75%) | |
Feb 16, 2017 | 19.43 | 19.91 | 19.28 | 19.75 | 4,578,737 | +0.40(+2.06%) |
Feb 15, 2017 | 18.72 | 19.53 | 18.66 | 19.35 | 2,949,799 | +0.63(+3.35%) |
Feb 14, 2017 | 18.83 | 18.85 | 18.39 | 18.72 | 1,271,000 | +0.01(+0.04%) |
Feb 13, 2017 | 18.38 | 19.02 | 18.17 | 18.72 | 4,879,098 | +0.58(+3.21%) |
Feb 10, 2017 | 18.34 | 18.37 | 17.43 | 18.13 | 3,635,265 | -0.20(-1.09%) |
Feb 09, 2017 | 18.41 | 18.64 | 18.10 | 18.33 | 3,102,351 | -0.08(-0.44%) |
Feb 08, 2017 | 16.98 | 18.46 | 16.82 | 18.41 | 5,112,938 | +1.64(+9.75%) |
Feb 07, 2017 | 16.92 | 17.09 | 16.62 | 16.78 | 1,294,979 | -0.08(-0.48%) |
Feb 06, 2017 | 17.01 | 17.01 | 16.59 | 16.86 | 1,532,334 | -0.18(-1.08%) |
Feb 03, 2017 | 17.17 | 17.49 | 16.93 | 17.04 | 1,200,995 | -0.01(-0.09%) |
Feb 02, 2017 | 16.70 | 17.15 | 16.43 | 17.06 | 1,635,437 | +0.28(+1.67%) |