Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.71 | 24.79 | 24.24 | 24.32 | 141,226,624 | +0.01(+0.04%) |
Nov 29, 2017 | 24.09 | 24.49 | 23.96 | 24.31 | 139,089,248 | +0.55(+2.32%) |
Nov 28, 2017 | 22.88 | 23.81 | 22.84 | 23.76 | 115,543,288 | +0.90(+3.95%) |
Nov 27, 2017 | 22.80 | 23.14 | 22.79 | 22.86 | 52,058,064 | +0.00(+0.00%) |
Nov 24, 2017 | 22.97 | 22.99 | 22.84 | 22.86 | 16,603,886 | -0.06(-0.26%) |
Nov 22, 2017 | 23.01 | 23.12 | 22.86 | 22.92 | 44,323,952 | -0.06(-0.26%) |
Nov 21, 2017 | 23.04 | 23.09 | 22.94 | 22.98 | 67,148,608 | -0.01(-0.04%) |
Nov 20, 2017 | 22.99 | 23.07 | 22.82 | 22.99 | 53,867,500 | +0.10(+0.45%) |
Nov 17, 2017 | 22.79 | 22.98 | 22.73 | 22.88 | 56,325,916 | -0.12(-0.52%) |
Nov 16, 2017 | 23.13 | 23.25 | 22.99 | 23.00 | 63,443,012 | -0.03(-0.11%) |
Nov 15, 2017 | 22.34 | 23.15 | 22.19 | 23.03 | 114,277,112 | +0.47(+2.10%) |
Nov 14, 2017 | 22.57 | 22.65 | 22.42 | 22.56 | 71,531,192 | -0.14(-0.61%) |
Nov 13, 2017 | 22.57 | 22.76 | 22.47 | 22.69 | 65,019,188 | -0.09(-0.42%) |
Nov 10, 2017 | 22.86 | 22.99 | 22.75 | 22.79 | 71,081,440 | +0.02(+0.08%) |
Nov 09, 2017 | 22.77 | 22.92 | 22.45 | 22.77 | 110,972,064 | -0.26(-1.12%) |
Nov 08, 2017 | 23.18 | 23.18 | 22.77 | 23.03 | 96,561,688 | -0.34(-1.44%) |
Nov 07, 2017 | 23.85 | 23.87 | 23.23 | 23.37 | 79,454,760 | -0.49(-2.05%) |
Nov 06, 2017 | 23.85 | 23.92 | 23.74 | 23.86 | 43,323,444 | -0.06(-0.25%) |
Nov 03, 2017 | 23.84 | 23.92 | 23.74 | 23.92 | 43,990,036 | -0.04(-0.18%) |
Nov 02, 2017 | 23.65 | 24.01 | 23.45 | 23.96 | 69,432,712 | +0.29(+1.24%) |
Nov 01, 2017 | 23.76 | 23.84 | 23.52 | 23.67 | 54,102,056 | +0.12(+0.51%) |
Oct 31, 2017 | 23.76 | 23.83 | 23.50 | 23.55 | 58,505,240 | -0.18(-0.76%) |
Oct 30, 2017 | 23.77 | 23.86 | 23.61 | 23.73 | 59,720,084 | -0.17(-0.72%) |
Oct 27, 2017 | 23.80 | 24.04 | 23.74 | 23.90 | 68,465,656 | +0.05(+0.22%) |
Oct 26, 2017 | 23.80 | 24.05 | 23.80 | 23.85 | 64,338,884 | +0.09(+0.40%) |
Oct 25, 2017 | 23.98 | 24.00 | 23.50 | 23.75 | 94,492,200 | -0.04(-0.18%) |
Oct 24, 2017 | 23.51 | 23.93 | 23.50 | 23.80 | 105,068,224 | +0.45(+1.91%) |
Oct 23, 2017 | 23.40 | 23.58 | 23.29 | 23.35 | 80,945,352 | -0.01(-0.04%) |
Oct 20, 2017 | 23.25 | 23.37 | 23.12 | 23.36 | 97,440,128 | +0.51(+2.22%) |
Oct 19, 2017 | 22.52 | 22.86 | 22.48 | 22.85 | 63,393,860 | +0.09(+0.38%) |
Oct 18, 2017 | 22.64 | 22.82 | 22.63 | 22.76 | 64,414,580 | +0.24(+1.07%) |
Oct 17, 2017 | 22.67 | 22.72 | 22.45 | 22.52 | 56,528,584 | -0.03(-0.15%) |
Oct 16, 2017 | 22.24 | 22.63 | 22.24 | 22.56 | 83,645,528 | +0.35(+1.59%) |
Oct 13, 2017 | 21.82 | 22.35 | 21.59 | 22.20 | 121,208,112 | +0.33(+1.49%) |
Oct 12, 2017 | 22.24 | 22.29 | 21.78 | 21.88 | 83,457,880 | -0.33(-1.47%) |
Oct 11, 2017 | 22.29 | 22.29 | 22.05 | 22.20 | 60,072,180 | -0.09(-0.39%) |
Oct 10, 2017 | 22.20 | 22.31 | 22.10 | 22.29 | 53,650,528 | +0.07(+0.31%) |
Oct 09, 2017 | 22.57 | 22.58 | 22.14 | 22.22 | 64,163,800 | -0.31(-1.37%) |
Oct 06, 2017 | 22.57 | 22.61 | 22.39 | 22.53 | 62,700,472 | +0.07(+0.31%) |
Oct 05, 2017 | 22.15 | 22.55 | 22.06 | 22.46 | 72,834,504 | +0.36(+1.63%) |
Oct 04, 2017 | 22.23 | 22.31 | 22.09 | 22.10 | 62,072,284 | -0.13(-0.58%) |
Oct 03, 2017 | 22.14 | 22.29 | 22.02 | 22.23 | 65,047,752 | +0.21(+0.94%) |
Oct 02, 2017 | 21.89 | 22.05 | 21.83 | 22.02 | 62,789,544 | +0.24(+1.10%) |
Sep 29, 2017 | 21.84 | 21.90 | 21.76 | 21.78 | 77,045,728 | -0.09(-0.43%) |
Sep 28, 2017 | 22.00 | 22.04 | 21.78 | 21.88 | 75,571,880 | +0.03(+0.16%) |
Sep 27, 2017 | 22.04 | 21.84 | 107,970,176 | +0.52(+2.42%) | ||
Sep 26, 2017 | 21.35 | 21.45 | 21.22 | 21.33 | 61,636,668 | +0.04(+0.20%) |
Sep 25, 2017 | 21.44 | 21.56 | 21.13 | 21.29 | 72,493,544 | -0.22(-1.04%) |
Sep 22, 2017 | 21.50 | 21.55 | 21.36 | 21.51 | 71,477,672 | -0.12(-0.56%) |
Sep 21, 2017 | 21.53 | 21.73 | 21.42 | 21.63 | 67,285,784 | +0.09(+0.40%) |
Sep 20, 2017 | 21.39 | 21.70 | 21.21 | 21.54 | 95,686,512 | +0.17(+0.80%) |
Sep 19, 2017 | 21.23 | 21.48 | 21.16 | 21.37 | 65,375,880 | +0.14(+0.65%) |
Sep 18, 2017 | 20.99 | 21.29 | 20.99 | 21.23 | 79,165,136 | +0.28(+1.31%) |
Sep 15, 2017 | 20.81 | 20.98 | 20.76 | 20.96 | 99,967,768 | +0.12(+0.58%) |
Sep 14, 2017 | 20.96 | 21.10 | 20.80 | 20.84 | 81,374,056 | -0.08(-0.37%) |
Sep 13, 2017 | 20.56 | 20.93 | 20.52 | 20.92 | 100,412,360 | +0.33(+1.59%) |
Sep 12, 2017 | 20.17 | 20.66 | 20.16 | 20.59 | 115,918,392 | +0.51(+2.53%) |
Sep 11, 2017 | 19.96 | 20.12 | 19.84 | 20.08 | 85,748,592 | +0.40(+2.05%) |
Sep 08, 2017 | 19.71 | 19.97 | 19.64 | 19.68 | 79,526,320 | -0.07(-0.35%) |
Sep 07, 2017 | 20.10 | 20.12 | 19.56 | 19.75 | 120,381,584 | -0.38(-1.88%) |
Sep 06, 2017 | 20.19 | 20.27 | 19.95 | 20.12 | 74,650,688 | +0.09(+0.43%) |
Sep 05, 2017 | 20.49 | 20.49 | 19.97 | 20.04 | 126,730,376 | -0.67(-3.24%) |
Sep 01, 2017 | 20.55 | 20.79 | 20.46 | 20.71 | 65,414,648 | +0.17(+0.84%) |
Aug 31, 2017 | 20.66 | 20.67 | 20.44 | 20.54 | 72,517,184 | +0.02(+0.08%) |
Aug 30, 2017 | 20.40 | 20.67 | 20.25 | 20.52 | 67,937,224 | +0.35(+1.75%) |
Aug 29, 2017 | 19.86 | 20.27 | 19.77 | 20.17 | 71,165,344 | -0.12(-0.59%) |
Aug 28, 2017 | 20.39 | 20.44 | 20.16 | 20.29 | 43,384,156 | -0.04(-0.21%) |
Aug 25, 2017 | 20.43 | 20.59 | 20.31 | 20.33 | 50,874,560 | -0.06(-0.29%) |
Aug 24, 2017 | 20.47 | 20.48 | 20.25 | 20.39 | 45,781,936 | +0.07(+0.34%) |
Aug 23, 2017 | 20.19 | 20.50 | 20.18 | 20.32 | 46,538,196 | -0.06(-0.29%) |
Aug 22, 2017 | 20.18 | 20.43 | 20.16 | 20.38 | 69,219,736 | +0.38(+1.92%) |
Aug 21, 2017 | 20.17 | 20.22 | 19.79 | 20.00 | 81,977,888 | -0.21(-1.02%) |
Aug 18, 2017 | 20.15 | 20.44 | 20.06 | 20.20 | 70,691,880 | -0.02(-0.08%) |
Aug 17, 2017 | 20.59 | 20.67 | 20.20 | 20.22 | 92,315,056 | -0.47(-2.27%) |
Aug 16, 2017 | 20.99 | 21.06 | 20.60 | 20.69 | 69,187,664 | -0.24(-1.14%) |
Aug 15, 2017 | 21.17 | 21.25 | 20.91 | 20.93 | 52,778,304 | +0.04(+0.20%) |
Aug 14, 2017 | 20.72 | 20.94 | 20.67 | 20.89 | 64,247,244 | +0.48(+2.35%) |
Aug 11, 2017 | 20.59 | 20.73 | 20.36 | 20.41 | 79,690,408 | -0.22(-1.08%) |
Aug 10, 2017 | 21.02 | 21.02 | 20.62 | 20.63 | 91,183,320 | -0.53(-2.51%) |
Aug 09, 2017 | 21.04 | 21.19 | 20.93 | 21.16 | 66,487,292 | -0.14(-0.64%) |
Aug 08, 2017 | 21.34 | 21.68 | 21.23 | 21.30 | 85,765,416 | -0.05(-0.24%) |
Aug 07, 2017 | 21.39 | 21.42 | 21.30 | 21.35 | 48,938,668 | -0.01(-0.04%) |
Aug 04, 2017 | 21.11 | 21.45 | 21.11 | 21.36 | 123,008,704 | +0.51(+2.46%) |
Aug 03, 2017 | 21.00 | 21.04 | 20.80 | 20.84 | 62,180,572 | -0.19(-0.89%) |
Aug 02, 2017 | 20.90 | 21.03 | 20.75 | 21.03 | 64,673,336 | +0.12(+0.57%) |
Aug 01, 2017 | 20.77 | 20.95 | 20.76 | 20.91 | 61,669,228 | +0.28(+1.37%) |
Jul 31, 2017 | 20.63 | 20.78 | 20.60 | 20.63 | 72,804,560 | +0.08(+0.37%) |
Jul 28, 2017 | 20.57 | 20.71 | 20.49 | 20.55 | 58,628,256 | -0.07(-0.33%) |
Jul 27, 2017 | 20.75 | 20.91 | 20.56 | 20.62 | 73,501,624 | -0.09(-0.41%) |
Jul 26, 2017 | 21.10 | 21.10 | 20.64 | 20.71 | 76,762,856 | -0.23(-1.10%) |
Jul 25, 2017 | 20.94 | 100,721,376 | +0.49(+2.38%) | |||
Jul 24, 2017 | 20.30 | 20.55 | 20.29 | 20.45 | 60,070,064 | +0.09(+0.46%) |
Jul 21, 2017 | 20.39 | 20.49 | 20.24 | 20.36 | 77,077,264 | -0.12(-0.59%) |
Jul 20, 2017 | 20.54 | 20.63 | 20.38 | 20.48 | 73,402,616 | -0.10(-0.50%) |
Jul 19, 2017 | 20.57 | 20.70 | 20.36 | 20.58 | 86,657,360 | +0.14(+0.67%) |
Jul 18, 2017 | 20.45 | 20.58 | 20.19 | 20.44 | 126,242,408 | -0.10(-0.50%) |
Jul 17, 2017 | 20.71 | 20.71 | 20.47 | 20.54 | 95,170,936 | -0.16(-0.78%) |
Jul 14, 2017 | 20.70 | 20.80 | 20.40 | 20.71 | 108,298,600 | -0.35(-1.67%) |
Jul 13, 2017 | 20.89 | 21.07 | 20.84 | 21.06 | 64,880,704 | +0.23(+1.11%) |
Jul 12, 2017 | 20.89 | 21.04 | 20.78 | 20.83 | 80,306,328 | -0.21(-1.02%) |
Jul 11, 2017 | 21.28 | 21.30 | 20.92 | 21.04 | 81,123,256 | -0.25(-1.17%) |
Jul 10, 2017 | 21.14 | 21.37 | 21.07 | 21.29 | 63,868,672 | +0.05(+0.24%) |
Jul 07, 2017 | 21.31 | 21.38 | 21.08 | 21.24 | 63,697,176 | +0.10(+0.49%) |
Jul 06, 2017 | 21.30 | 21.47 | 21.12 | 21.13 | 98,725,368 | -0.18(-0.84%) |
Jul 05, 2017 | 21.21 | 21.34 | 21.07 | 21.31 | 89,028,744 | +0.21(+0.97%) |
Jul 03, 2017 | 20.92 | 21.30 | 20.90 | 21.11 | 67,965,880 | +0.36(+1.73%) |
Jun 30, 2017 | 21.06 | 21.06 | 20.67 | 20.75 | 98,205,832 | -0.05(-0.25%) |
Jun 29, 2017 | 21.02 | 21.10 | 20.56 | 20.80 | 175,899,856 | +0.38(+1.84%) |
Jun 28, 2017 | 20.12 | 20.49 | 20.12 | 20.42 | 138,960,128 | +0.52(+2.62%) |
Jun 27, 2017 | 19.76 | 20.18 | 19.67 | 19.90 | 103,173,648 | +0.32(+1.66%) |
Jun 26, 2017 | 19.59 | 19.79 | 19.44 | 19.58 | 71,665,976 | +0.06(+0.31%) |
Jun 23, 2017 | 19.77 | 19.77 | 19.45 | 19.52 | 99,850,152 | -0.09(-0.48%) |
Jun 22, 2017 | 19.77 | 19.84 | 19.59 | 19.61 | 75,562,744 | -0.17(-0.86%) |
Jun 21, 2017 | 20.09 | 20.16 | 19.73 | 19.78 | 84,598,464 | -0.31(-1.53%) |
Jun 20, 2017 | 20.45 | 20.52 | 20.08 | 20.09 | 69,752,064 | -0.36(-1.76%) |
Jun 19, 2017 | 20.19 | 20.53 | 20.18 | 20.45 | 68,481,808 | +0.41(+2.05%) |
Jun 16, 2017 | 20.15 | 20.20 | 19.99 | 20.04 | 67,517,024 | -0.09(-0.47%) |
Jun 15, 2017 | 20.14 | 20.48 | 20.07 | 20.13 | 81,492,064 | -0.19(-0.93%) |
Jun 14, 2017 | 20.14 | 20.36 | 19.84 | 20.32 | 119,450,400 | -0.01(-0.04%) |
Jun 13, 2017 | 20.48 | 20.62 | 20.24 | 20.33 | 79,532,128 | -0.01(-0.04%) |
Jun 12, 2017 | 20.37 | 20.56 | 20.14 | 20.34 | 100,333,600 | +0.09(+0.46%) |
Jun 09, 2017 | 19.86 | 20.24 | 19.85 | 20.24 | 126,572,120 | +0.60(+3.05%) |
Jun 08, 2017 | 19.35 | 19.85 | 19.33 | 19.65 | 109,455,048 | +0.32(+1.64%) |
Jun 07, 2017 | 19.07 | 19.35 | 19.04 | 19.33 | 77,610,544 | +0.32(+1.66%) |
Jun 06, 2017 | 18.99 | 19.17 | 18.88 | 19.01 | 83,863,456 | -0.15(-0.80%) |
Jun 05, 2017 | 19.19 | 19.41 | 19.15 | 19.17 | 60,272,228 | -0.03(-0.18%) |
Jun 02, 2017 | 19.05 | 19.32 | 18.95 | 19.20 | 93,212,208 | -0.15(-0.80%) |
Jun 01, 2017 | 19.23 | 19.36 | 19.07 | 19.35 | 81,446,168 | +0.19(+0.98%) |
May 31, 2017 | 19.48 | 19.50 | 18.89 | 19.17 | 162,066,464 | -0.36(-1.86%) |
May 30, 2017 | 19.72 | 19.79 | 19.50 | 19.53 | 71,899,632 | -0.28(-1.42%) |
May 26, 2017 | 19.80 | 19.96 | 19.75 | 19.81 | 59,121,124 | -0.01(-0.04%) |
May 25, 2017 | 19.96 | 20.10 | 19.79 | 19.82 | 70,902,608 | -0.09(-0.47%) |
May 24, 2017 | 19.98 | 20.01 | 19.79 | 19.91 | 69,452,728 | -0.03(-0.13%) |
May 23, 2017 | 19.63 | 20.03 | 19.47 | 19.94 | 92,642,544 | +0.30(+1.52%) |
May 22, 2017 | 19.77 | 19.81 | 19.45 | 19.64 | 87,702,816 | -0.01(-0.04%) |
May 19, 2017 | 19.53 | 19.86 | 19.50 | 19.65 | 105,066,344 | +0.26(+1.36%) |
May 18, 2017 | 19.27 | 19.61 | 19.18 | 19.39 | 127,202,784 | +0.14(+0.75%) |
May 17, 2017 | 19.92 | 19.99 | 19.15 | 19.24 | 223,135,008 | -1.21(-5.92%) |
May 16, 2017 | 20.52 | 20.60 | 20.41 | 20.45 | 65,375,068 | -0.06(-0.29%) |
May 15, 2017 | 20.51 | 20.58 | 20.44 | 20.51 | 59,424,476 | +0.05(+0.25%) |
May 12, 2017 | 20.39 | 20.46 | 20.25 | 20.46 | 73,420,088 | -0.06(-0.29%) |
May 11, 2017 | 20.54 | 20.66 | 20.32 | 20.52 | 80,173,120 | -0.07(-0.33%) |
May 10, 2017 | 20.38 | 20.60 | 20.35 | 20.59 | 56,865,260 | +0.14(+0.71%) |
May 09, 2017 | 20.48 | 20.72 | 20.35 | 20.44 | 72,191,968 | +0.02(+0.08%) |
May 08, 2017 | 20.25 | 20.51 | 20.25 | 20.43 | 65,700,696 | +0.19(+0.93%) |
May 05, 2017 | 20.44 | 20.45 | 20.12 | 20.24 | 66,487,104 | -0.09(-0.46%) |
May 04, 2017 | 20.44 | 20.50 | 20.23 | 20.33 | 79,910,064 | +0.07(+0.34%) |
May 03, 2017 | 19.92 | 20.27 | 19.90 | 20.26 | 75,291,848 | +0.20(+1.02%) |
May 02, 2017 | 20.13 | 20.18 | 19.89 | 20.06 | 70,681,240 | -0.07(-0.34%) |
May 01, 2017 | 20.05 | 20.26 | 19.91 | 20.13 | 84,877,936 | +0.23(+1.16%) |
Apr 28, 2017 | 20.09 | 20.22 | 19.88 | 19.90 | 81,392,032 | -0.26(-1.31%) |
Apr 27, 2017 | 20.37 | 20.40 | 20.00 | 20.16 | 93,838,144 | -0.20(-1.00%) |
Apr 26, 2017 | 20.46 | 20.62 | 20.35 | 20.37 | 111,571,960 | -0.08(-0.38%) |
Apr 25, 2017 | 20.45 | 20.76 | 20.38 | 20.44 | 154,274,192 | +0.30(+1.48%) |
Apr 24, 2017 | 19.81 | 20.33 | 19.81 | 20.14 | 162,560,768 | +0.78(+4.05%) |
Apr 21, 2017 | 19.63 | 19.68 | 19.26 | 19.36 | 149,253,552 | -0.31(-1.56%) |
Apr 20, 2017 | 19.57 | 19.75 | 19.45 | 19.67 | 121,705,968 | +0.28(+1.45%) |
Apr 19, 2017 | 19.54 | 19.73 | 19.33 | 19.39 | 119,359,304 | +0.03(+0.13%) |
Apr 18, 2017 | 19.70 | 19.73 | 19.08 | 19.36 | 171,766,816 | -0.09(-0.44%) |
Apr 17, 2017 | 19.06 | 19.46 | 18.98 | 19.45 | 99,723,864 | +0.40(+2.10%) |
Apr 13, 2017 | 19.23 | 19.57 | 19.04 | 19.04 | 103,300,920 | -0.26(-1.37%) |
Apr 12, 2017 | 19.50 | 19.56 | 19.27 | 19.31 | 89,721,144 | -0.23(-1.18%) |
Apr 11, 2017 | 19.46 | 19.56 | 19.25 | 19.54 | 110,502,152 | -0.09(-0.43%) |
Apr 10, 2017 | 19.72 | 19.85 | 19.53 | 19.62 | 74,154,224 | -0.12(-0.60%) |
Apr 07, 2017 | 19.63 | 19.90 | 19.55 | 19.74 | 93,280,264 | -0.09(-0.43%) |
Apr 06, 2017 | 19.75 | 20.00 | 19.57 | 19.83 | 97,312,888 | +0.08(+0.39%) |
Apr 05, 2017 | 20.26 | 20.36 | 19.73 | 19.75 | 114,279,784 | -0.23(-1.15%) |
Apr 04, 2017 | 19.78 | 20.04 | 19.78 | 19.98 | 88,242,784 | -0.13(-0.64%) |
Apr 03, 2017 | 20.16 | 20.25 | 19.68 | 20.11 | 103,295,152 | +0.00(+0.00%) |
Mar 31, 2017 | 20.31 | 20.43 | 20.11 | 20.11 | 90,510,576 | -0.24(-1.17%) |
Mar 30, 2017 | 19.93 | 20.44 | 19.89 | 20.35 | 92,868,456 | +0.44(+2.23%) |
Mar 29, 2017 | 20.04 | 20.16 | 19.87 | 19.91 | 78,793,024 | -0.11(-0.55%) |
Mar 28, 2017 | 19.62 | 20.18 | 19.61 | 20.02 | 112,273,488 | +0.38(+1.95%) |
Mar 27, 2017 | 18.99 | 19.65 | 18.89 | 19.63 | 140,174,880 | -0.08(-0.39%) |
Mar 24, 2017 | 19.78 | 19.91 | 19.40 | 19.71 | 133,140,256 | +0.04(+0.22%) |
Mar 23, 2017 | 19.64 | 20.02 | 19.53 | 19.67 | 130,953,512 | +0.11(+0.57%) |
Mar 22, 2017 | 19.31 | 19.76 | 19.14 | 19.56 | 197,007,712 | -0.07(-0.35%) |
Mar 21, 2017 | 20.89 | 20.94 | 19.56 | 19.62 | 304,352,800 | -1.21(-5.81%) |
Mar 20, 2017 | 20.95 | 21.10 | 20.82 | 20.83 | 102,323,720 | -0.36(-1.69%) |
Mar 17, 2017 | 21.50 | 21.54 | 21.17 | 21.19 | 123,431,208 | -0.31(-1.43%) |
Mar 16, 2017 | 21.52 | 21.73 | 21.47 | 21.50 | 82,423,984 | +0.03(+0.16%) |
Mar 15, 2017 | 21.64 | 21.78 | 21.28 | 21.47 | 134,481,184 | -0.12(-0.55%) |
Mar 14, 2017 | 21.47 | 21.60 | 21.35 | 21.58 | 74,096,864 | +0.02(+0.08%) |
Mar 13, 2017 | 21.57 | 21.66 | 21.42 | 21.57 | 66,717,844 | -0.01(-0.04%) |
Mar 10, 2017 | 21.84 | 21.84 | 21.39 | 21.58 | 102,054,024 | -0.03(-0.16%) |
Mar 09, 2017 | 21.61 | 21.76 | 21.51 | 21.61 | 92,469,176 | +0.08(+0.36%) |
Mar 08, 2017 | 21.82 | 21.97 | 21.50 | 21.53 | 123,437,472 | +0.04(+0.20%) |
Mar 07, 2017 | 21.50 | 21.62 | 21.40 | 21.49 | 75,089,416 | -0.03(-0.16%) |
Mar 06, 2017 | 21.59 | 21.61 | 21.38 | 21.53 | 88,690,200 | -0.16(-0.75%) |
Mar 03, 2017 | 21.57 | 21.87 | 21.57 | 21.69 | 108,719,992 | +0.18(+0.83%) |
Mar 02, 2017 | 21.89 | 21.99 | 21.48 | 21.51 | 116,979,688 | -0.23(-1.06%) |
Mar 01, 2017 | 21.63 | 21.83 | 21.50 | 21.74 | 168,669,616 | +0.76(+3.64%) |
Feb 28, 2017 | 20.81 | 20.99 | 20.75 | 20.98 | 105,944,208 | +0.09(+0.45%) |
Feb 27, 2017 | 20.57 | 20.96 | 20.56 | 20.88 | 81,199,400 | +0.29(+1.40%) |
Feb 24, 2017 | 20.50 | 20.69 | 20.41 | 20.59 | 114,220,368 | -0.30(-1.42%) |
Feb 23, 2017 | 21.07 | 21.15 | 20.83 | 20.89 | 100,965,992 | -0.18(-0.85%) |
Feb 22, 2017 | 20.92 | 21.20 | 20.86 | 21.07 | 95,646,448 | +0.01(+0.04%) |
Feb 21, 2017 | 20.90 | 21.08 | 20.89 | 21.06 | 92,382,736 | +0.22(+1.06%) |
Feb 17, 2017 | 20.84 | 20.84 | 20.84 | 0 | -0.05(-0.24%) | |
Feb 16, 2017 | 20.86 | 20.92 | 20.65 | 20.89 | 115,402,360 | +0.00(+0.00%) |
Feb 15, 2017 | 20.69 | 21.05 | 20.49 | 20.89 | 177,805,680 | +0.44(+2.16%) |
Feb 14, 2017 | 19.89 | 20.54 | 19.83 | 20.45 | 164,240,176 | +0.56(+2.82%) |
Feb 13, 2017 | 19.69 | 20.01 | 19.69 | 19.89 | 123,836,272 | +0.27(+1.39%) |
Feb 10, 2017 | 19.71 | 19.75 | 19.51 | 19.62 | 106,541,496 | -0.03(-0.17%) |
Feb 09, 2017 | 19.34 | 19.67 | 19.24 | 19.65 | 120,696,376 | +0.38(+1.99%) |
Feb 08, 2017 | 19.32 | 19.32 | 19.08 | 19.27 | 120,305,520 | -0.20(-1.00%) |
Feb 07, 2017 | 19.79 | 19.79 | 19.43 | 19.46 | 103,453,896 | -0.19(-0.95%) |
Feb 06, 2017 | 19.67 | 19.87 | 19.61 | 19.65 | 108,489,880 | -0.14(-0.73%) |
Feb 03, 2017 | 19.67 | 19.84 | 19.50 | 19.79 | 136,530,000 | +0.48(+2.51%) |
Feb 02, 2017 | 19.33 | 19.37 | 19.13 | 19.31 | 104,283,688 | -0.14(-0.74%) |
Feb 01, 2017 | 19.52 | 19.73 | 19.39 | 19.45 | 121,838,520 | +0.21(+1.10%) |
Jan 31, 2017 | 19.35 | 19.57 | 19.12 | 19.24 | 107,036,880 | -0.26(-1.35%) |
Jan 30, 2017 | 19.72 | 19.72 | 19.33 | 19.50 | 107,683,112 | -0.35(-1.76%) |
Jan 27, 2017 | 19.91 | 19.93 | 19.79 | 19.85 | 64,232,264 | -0.07(-0.34%) |
Jan 26, 2017 | 19.90 | 20.01 | 19.79 | 19.92 | 98,949,464 | +0.06(+0.30%) |
Jan 25, 2017 | 19.82 | 19.90 | 19.63 | 19.86 | 117,255,832 | +0.36(+1.83%) |
Jan 24, 2017 | 19.22 | 19.63 | 19.11 | 19.50 | 115,849,864 | +0.33(+1.73%) |
Jan 23, 2017 | 19.22 | 19.34 | 19.05 | 19.17 | 72,100,104 | -0.07(-0.35%) |
Jan 20, 2017 | 19.26 | 19.49 | 19.14 | 19.24 | 120,680,560 | +0.09(+0.49%) |
Jan 19, 2017 | 19.32 | 19.39 | 19.05 | 19.15 | 89,370,576 | -0.08(-0.44%) |
Jan 18, 2017 | 18.95 | 19.25 | 18.78 | 19.23 | 146,274,784 | +0.49(+2.63%) |
Jan 17, 2017 | 19.28 | 19.37 | 18.71 | 18.74 | 179,277,872 | -0.82(-4.17%) |
Jan 13, 2017 | 19.56 | 19.56 | 19.56 | 0 | +0.08(+0.39%) | |
Jan 12, 2017 | 19.56 | 19.65 | 19.22 | 19.48 | 141,500,016 | -0.13(-0.65%) |
Jan 11, 2017 | 19.50 | 19.61 | 19.32 | 19.61 | 108,630,224 | +0.11(+0.57%) |
Jan 10, 2017 | 19.20 | 19.67 | 19.16 | 19.50 | 118,783,616 | +0.33(+1.73%) |
Jan 09, 2017 | 19.13 | 19.30 | 19.04 | 19.16 | 89,283,512 | -0.11(-0.57%) |
Jan 06, 2017 | 19.36 | 19.42 | 19.17 | 19.28 | 77,988,552 | +0.00(+0.00%) |
Jan 05, 2017 | 19.39 | 19.49 | 18.99 | 19.28 | 102,120,328 | -0.23(-1.18%) |
Jan 04, 2017 | 19.31 | 19.51 | 19.21 | 19.50 | 90,382,736 | +0.36(+1.86%) |
Jan 03, 2017 | 19.21 | 19.28 | 18.87 | 19.15 | 116,780,264 | +0.37(+1.95%) |
Dec 30, 2016 | 18.78 | 18.78 | 18.78 | 0 | +0.08(+0.45%) | |
Dec 29, 2016 | 18.98 | 19.03 | 18.50 | 18.70 | 93,103,864 | -0.28(-1.48%) |
Dec 28, 2016 | 19.22 | 19.27 | 18.92 | 18.98 | 61,899,384 | -0.24(-1.24%) |
Dec 27, 2016 | 19.30 | 19.32 | 19.16 | 19.22 | 47,022,096 | +0.01(+0.04%) |
Dec 23, 2016 | 19.21 | 19.21 | 19.21 | 0 | +0.05(+0.27%) | |
Dec 22, 2016 | 19.21 | 19.32 | 19.10 | 19.16 | 78,929,992 | -0.08(-0.40%) |
Dec 21, 2016 | 19.31 | 19.31 | 19.10 | 19.23 | 71,817,144 | -0.07(-0.35%) |
Dec 20, 2016 | 19.23 | 19.40 | 19.22 | 19.30 | 98,631,136 | +0.20(+1.02%) |
Dec 19, 2016 | 19.21 | 19.31 | 18.98 | 19.11 | 114,643,672 | -0.15(-0.79%) |
Dec 16, 2016 | 19.68 | 19.82 | 19.25 | 19.26 | 173,549,776 | -0.42(-2.16%) |
Dec 15, 2016 | 19.46 | 19.88 | 19.38 | 19.68 | 190,482,784 | +0.42(+2.16%) |
Dec 14, 2016 | 18.96 | 19.80 | 18.88 | 19.27 | 264,975,488 | +0.05(+0.26%) |
Dec 13, 2016 | 19.38 | 19.45 | 18.94 | 19.22 | 138,068,096 | +0.00(+0.00%) |
Dec 12, 2016 | 19.55 | 19.76 | 19.15 | 19.22 | 161,023,376 | -0.41(-2.08%) |
Dec 09, 2016 | 19.50 | 19.69 | 19.36 | 19.62 | 153,656,160 | +0.12(+0.61%) |
Dec 08, 2016 | 19.37 | 19.75 | 19.28 | 19.50 | 214,719,520 | +0.32(+1.68%) |
Dec 07, 2016 | 18.86 | 19.18 | 18.66 | 19.18 | 197,411,200 | +0.35(+1.85%) |
Dec 06, 2016 | 18.77 | 18.83 | 18.46 | 18.83 | 141,983,424 | +0.27(+1.47%) |
Dec 05, 2016 | 18.25 | 18.59 | 18.24 | 18.56 | 153,247,072 | +0.52(+2.87%) |
Dec 02, 2016 | 18.26 | 18.27 | 17.86 | 18.04 | 151,159,696 | -0.23(-1.26%) |