Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.42 | 24.52 | 23.81 | 24.16 | 8,962,168 | -0.26(-1.08%) |
Mar 30, 2017 | 25.21 | 25.40 | 24.27 | 24.42 | 7,736,451 | -0.98(-3.86%) |
Mar 29, 2017 | 24.92 | 25.60 | 24.92 | 25.40 | 5,277,356 | +0.51(+2.05%) |
Mar 28, 2017 | 24.09 | 25.05 | 23.98 | 24.89 | 4,796,164 | +0.82(+3.42%) |
Mar 27, 2017 | 23.66 | 24.29 | 23.58 | 24.07 | 4,114,652 | +0.05(+0.21%) |
Mar 24, 2017 | 24.28 | 24.45 | 23.86 | 24.02 | 7,955,532 | -0.17(-0.71%) |
Mar 23, 2017 | 23.92 | 24.30 | 23.77 | 24.19 | 4,465,969 | +0.13(+0.55%) |
Mar 22, 2017 | 24.11 | 24.35 | 23.64 | 24.06 | 5,461,356 | -0.26(-1.05%) |
Mar 21, 2017 | 25.07 | 25.13 | 24.20 | 24.32 | 6,168,885 | -0.70(-2.80%) |
Mar 20, 2017 | 24.68 | 25.03 | 24.41 | 25.02 | 7,655,407 | +0.91(+3.76%) |
Mar 17, 2017 | 23.84 | 24.35 | 23.81 | 24.11 | 12,119,774 | +0.48(+2.02%) |
Mar 16, 2017 | 23.96 | 24.00 | 23.34 | 23.63 | 5,984,631 | -0.12(-0.49%) |
Mar 15, 2017 | 23.73 | 24.19 | 23.45 | 23.75 | 7,783,052 | +0.14(+0.59%) |
Mar 14, 2017 | 24.02 | 24.02 | 23.45 | 23.61 | 5,828,921 | -0.61(-2.52%) |
Mar 13, 2017 | 24.43 | 24.43 | 24.04 | 24.22 | 5,480,522 | +0.00(+0.00%) |
Mar 10, 2017 | 24.19 | 24.38 | 23.87 | 24.22 | 3,817,281 | +0.07(+0.27%) |
Mar 09, 2017 | 24.62 | 25.43 | 23.87 | 24.15 | 6,705,532 | -0.23(-0.95%) |
Mar 08, 2017 | 24.80 | 25.05 | 24.32 | 24.38 | 5,801,551 | -0.48(-1.92%) |
Mar 07, 2017 | 25.25 | 25.31 | 24.59 | 24.86 | 6,498,271 | -0.52(-2.04%) |
Mar 06, 2017 | 25.35 | 25.59 | 25.04 | 25.38 | 4,104,415 | -0.10(-0.39%) |
Mar 03, 2017 | 25.91 | 25.96 | 25.39 | 25.48 | 6,441,001 | -0.50(-1.93%) |
Mar 02, 2017 | 26.47 | 26.59 | 25.96 | 25.98 | 4,875,231 | -0.49(-1.84%) |
Mar 01, 2017 | 26.33 | 26.56 | 25.81 | 26.47 | 6,868,991 | +0.60(+2.32%) |
Feb 28, 2017 | 25.64 | 26.46 | 25.54 | 25.87 | 6,890,776 | -0.06(-0.22%) |
Feb 27, 2017 | 25.60 | 25.96 | 25.45 | 25.92 | 4,734,510 | +0.28(+1.09%) |
Feb 24, 2017 | 25.87 | 25.94 | 25.17 | 25.64 | 6,919,764 | -0.55(-2.11%) |
Feb 23, 2017 | 27.36 | 27.38 | 25.59 | 26.19 | 9,701,192 | -1.15(-4.21%) |
Feb 22, 2017 | 27.79 | 27.97 | 27.32 | 27.35 | 3,821,432 | -0.58(-2.09%) |
Feb 21, 2017 | 28.14 | 28.43 | 27.53 | 27.93 | 6,240,825 | -0.15(-0.53%) |
Feb 17, 2017 | 28.08 | 28.08 | 28.08 | 0 | +0.49(+1.76%) | |
Feb 16, 2017 | 27.73 | 29.40 | 27.48 | 27.59 | 12,887,881 | -0.80(-2.81%) |
Feb 15, 2017 | 29.80 | 29.85 | 28.25 | 28.39 | 11,198,380 | -1.26(-4.25%) |
Feb 14, 2017 | 29.78 | 29.86 | 29.21 | 29.65 | 9,747,986 | -0.32(-1.06%) |
Feb 13, 2017 | 29.46 | 30.29 | 29.41 | 29.97 | 7,869,793 | +0.71(+2.43%) |
Feb 10, 2017 | 28.37 | 29.31 | 28.23 | 29.26 | 5,110,586 | +1.10(+3.91%) |
Feb 09, 2017 | 28.49 | 28.58 | 28.13 | 28.16 | 4,554,854 | -0.37(-1.29%) |
Feb 08, 2017 | 28.49 | 28.66 | 28.09 | 28.53 | 3,758,351 | +0.04(+0.14%) |
Feb 07, 2017 | 28.62 | 29.03 | 28.04 | 28.48 | 6,012,927 | -0.49(-1.69%) |
Feb 06, 2017 | 29.15 | 29.19 | 28.39 | 28.97 | 4,755,540 | -0.16(-0.53%) |
Feb 03, 2017 | 29.22 | 29.50 | 29.02 | 29.13 | 3,906,627 | +0.04(+0.14%) |
Feb 02, 2017 | 29.73 | 29.73 | 28.83 | 29.09 | 4,790,572 | -0.82(-2.73%) |
Feb 01, 2017 | 28.85 | 29.95 | 28.79 | 29.91 | 5,628,059 | +1.09(+3.80%) |
Jan 31, 2017 | 29.18 | 29.47 | 28.70 | 28.81 | 5,334,746 | -0.08(-0.28%) |
Jan 30, 2017 | 29.62 | 29.62 | 28.70 | 28.89 | 5,090,560 | -0.91(-3.07%) |
Jan 27, 2017 | 29.77 | 30.04 | 29.22 | 29.81 | 5,156,978 | +0.24(+0.83%) |
Jan 26, 2017 | 28.42 | 29.78 | 28.17 | 29.56 | 7,438,102 | -0.27(-0.90%) |
Jan 25, 2017 | 30.30 | 30.35 | 29.41 | 29.83 | 6,063,965 | -0.25(-0.84%) |
Jan 24, 2017 | 29.09 | 30.31 | 29.03 | 30.08 | 12,830,646 | +1.31(+4.54%) |
Jan 23, 2017 | 27.76 | 28.81 | 27.69 | 28.78 | 9,248,572 | +0.86(+3.07%) |
Jan 20, 2017 | 27.53 | 28.04 | 26.97 | 27.92 | 9,750,663 | +1.59(+6.05%) |
Jan 19, 2017 | 26.60 | 26.71 | 26.12 | 26.33 | 6,148,850 | -0.06(-0.22%) |
Jan 18, 2017 | 26.85 | 26.88 | 26.36 | 26.39 | 6,603,688 | -0.47(-1.73%) |
Jan 17, 2017 | 27.95 | 27.97 | 26.83 | 26.85 | 5,852,276 | -0.89(-3.21%) |
Jan 13, 2017 | 27.74 | 27.74 | 27.74 | 0 | -0.43(-1.54%) | |
Jan 12, 2017 | 27.70 | 28.22 | 27.28 | 28.17 | 7,229,271 | +0.26(+0.94%) |
Jan 11, 2017 | 26.84 | 27.95 | 26.83 | 27.91 | 7,961,539 | +1.19(+4.46%) |
Jan 10, 2017 | 27.28 | 27.58 | 26.45 | 26.72 | 8,349,085 | -0.85(-3.08%) |
Jan 09, 2017 | 27.33 | 27.72 | 27.00 | 27.57 | 5,540,059 | +0.24(+0.90%) |
Jan 06, 2017 | 27.00 | 27.35 | 26.96 | 27.33 | 3,478,837 | +0.34(+1.27%) |
Jan 05, 2017 | 26.97 | 27.27 | 26.39 | 26.98 | 7,286,184 | +0.01(+0.03%) |
Jan 04, 2017 | 26.21 | 26.97 | 26.16 | 26.97 | 6,711,689 | +0.96(+3.67%) |
Jan 03, 2017 | 26.14 | 26.61 | 25.85 | 26.02 | 8,231,205 | +0.32(+1.24%) |
Dec 30, 2016 | 25.70 | 25.70 | 25.70 | 0 | -0.34(-1.32%) | |
Dec 29, 2016 | 25.73 | 26.16 | 25.67 | 26.04 | 5,169,141 | +0.22(+0.85%) |
Dec 28, 2016 | 26.21 | 26.62 | 25.54 | 25.82 | 4,475,003 | -0.26(-1.00%) |
Dec 27, 2016 | 25.24 | 26.21 | 25.08 | 26.08 | 7,622,235 | +1.01(+4.04%) |
Dec 23, 2016 | 25.07 | 25.07 | 25.07 | 0 | +0.49(+1.99%) | |
Dec 22, 2016 | 23.65 | 24.63 | 23.53 | 24.58 | 5,310,062 | +0.99(+4.19%) |
Dec 21, 2016 | 23.77 | 23.77 | 23.31 | 23.59 | 4,632,935 | -0.07(-0.31%) |
Dec 20, 2016 | 23.24 | 23.74 | 23.10 | 23.67 | 4,803,712 | +0.57(+2.47%) |
Dec 19, 2016 | 23.81 | 24.08 | 22.97 | 23.10 | 6,635,078 | -0.97(-4.04%) |
Dec 16, 2016 | 23.33 | 24.17 | 23.04 | 24.07 | 12,814,365 | +0.68(+2.90%) |
Dec 15, 2016 | 22.83 | 23.74 | 22.66 | 23.39 | 5,455,531 | +0.44(+1.92%) |
Dec 14, 2016 | 23.09 | 23.55 | 22.89 | 22.95 | 3,689,241 | -0.24(-1.06%) |
Dec 13, 2016 | 23.73 | 23.92 | 22.90 | 23.19 | 7,991,939 | -0.48(-2.03%) |
Dec 12, 2016 | 25.16 | 25.20 | 23.41 | 23.68 | 7,410,054 | -1.59(-6.30%) |
Dec 09, 2016 | 24.84 | 25.27 | 24.52 | 25.27 | 5,725,740 | +0.47(+1.91%) |
Dec 08, 2016 | 24.43 | 25.10 | 24.27 | 24.79 | 5,414,988 | +0.53(+2.19%) |
Dec 07, 2016 | 23.32 | 24.58 | 23.27 | 24.26 | 8,265,557 | +0.94(+4.02%) |
Dec 06, 2016 | 23.10 | 23.50 | 22.71 | 23.32 | 8,429,196 | -0.01(-0.03%) |
Dec 05, 2016 | 23.50 | 23.91 | 23.10 | 23.33 | 9,507,311 | +0.16(+0.70%) |
Dec 02, 2016 | 23.50 | 24.17 | 22.91 | 23.17 | 6,243,593 | -0.28(-1.18%) |
Dec 01, 2016 | 23.75 | 24.45 | 23.31 | 23.45 | 7,290,280 | -0.18(-0.76%) |
Nov 30, 2016 | 22.84 | 23.93 | 22.71 | 23.63 | 7,884,219 | +1.23(+5.50%) |
Nov 29, 2016 | 22.78 | 22.97 | 22.32 | 22.39 | 4,818,130 | -0.62(-2.70%) |
Nov 28, 2016 | 23.23 | 23.50 | 22.79 | 23.01 | 3,868,939 | -0.29(-1.26%) |
Nov 25, 2016 | 23.25 | 23.62 | 23.00 | 23.31 | 2,150,516 | +0.14(+0.60%) |
Nov 23, 2016 | 23.17 | 23.17 | 23.17 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 24.30 | 24.30 | 22.79 | 23.18 | 11,578,881 | -1.21(-4.95%) |
Nov 21, 2016 | 24.15 | 24.69 | 23.99 | 24.39 | 8,636,684 | +0.74(+3.14%) |
Nov 18, 2016 | 22.02 | 23.70 | 22.02 | 23.64 | 9,718,499 | +1.53(+6.90%) |
Nov 17, 2016 | 22.55 | 22.68 | 22.00 | 22.12 | 6,784,143 | -0.29(-1.28%) |
Nov 16, 2016 | 22.61 | 22.74 | 22.40 | 22.40 | 4,290,077 | -0.29(-1.29%) |
Nov 15, 2016 | 22.89 | 23.06 | 22.38 | 22.70 | 6,867,631 | -0.33(-1.42%) |
Nov 14, 2016 | 22.72 | 23.10 | 22.39 | 23.02 | 7,005,900 | +0.34(+1.51%) |
Nov 11, 2016 | 22.12 | 22.86 | 21.97 | 22.68 | 8,938,432 | +0.53(+2.40%) |
Nov 10, 2016 | 21.66 | 23.05 | 21.66 | 22.15 | 11,246,216 | +0.78(+3.63%) |
Nov 09, 2016 | 19.41 | 21.57 | 19.15 | 21.37 | 13,521,709 | +1.73(+8.79%) |
Nov 08, 2016 | 18.73 | 19.77 | 18.60 | 19.65 | 10,277,124 | +0.85(+4.51%) |
Nov 07, 2016 | 18.98 | 19.10 | 18.66 | 18.80 | 7,227,234 | +0.15(+0.78%) |
Nov 04, 2016 | 18.28 | 18.90 | 18.23 | 18.65 | 9,777,535 | +0.41(+2.26%) |
Nov 03, 2016 | 19.02 | 19.02 | 17.90 | 18.24 | 23,936,994 | -1.70(-8.50%) |
Nov 02, 2016 | 20.01 | 20.27 | 19.82 | 19.94 | 6,899,938 | -0.15(-0.76%) |
Nov 01, 2016 | 19.49 | 20.19 | 19.31 | 20.09 | 9,228,827 | +0.71(+3.67%) |
Oct 31, 2016 | 19.74 | 20.02 | 19.32 | 19.38 | 4,337,543 | -0.41(-2.08%) |
Oct 28, 2016 | 19.87 | 20.12 | 19.44 | 19.79 | 5,849,922 | -0.01(-0.04%) |
Oct 27, 2016 | 20.88 | 20.94 | 19.74 | 19.80 | 5,659,748 | -0.82(-3.99%) |
Oct 26, 2016 | 20.54 | 20.99 | 20.37 | 20.62 | 5,664,257 | +0.01(+0.04%) |
Oct 25, 2016 | 20.49 | 20.82 | 20.34 | 20.61 | 6,021,216 | +0.15(+0.75%) |
Oct 24, 2016 | 20.92 | 20.94 | 20.18 | 20.46 | 5,676,834 | -0.46(-2.20%) |
Oct 21, 2016 | 20.20 | 21.16 | 19.99 | 20.92 | 10,627,717 | +0.76(+3.76%) |
Oct 20, 2016 | 19.21 | 20.47 | 18.99 | 20.16 | 10,311,007 | +0.67(+3.44%) |
Oct 19, 2016 | 18.86 | 19.70 | 18.78 | 19.49 | 7,961,398 | +0.56(+2.94%) |
Oct 18, 2016 | 18.45 | 19.07 | 18.35 | 18.94 | 6,942,130 | +0.69(+3.80%) |
Oct 17, 2016 | 17.98 | 18.40 | 17.94 | 18.24 | 6,282,217 | +0.26(+1.44%) |
Oct 14, 2016 | 18.77 | 19.02 | 17.94 | 17.98 | 5,873,627 | -0.61(-3.30%) |
Oct 13, 2016 | 18.25 | 18.70 | 17.76 | 18.60 | 7,526,622 | +0.10(+0.52%) |
Oct 12, 2016 | 18.95 | 19.02 | 18.21 | 18.50 | 5,831,353 | -0.44(-2.30%) |
Oct 11, 2016 | 19.17 | 19.23 | 18.77 | 18.94 | 5,018,389 | -0.32(-1.68%) |
Oct 10, 2016 | 19.50 | 19.65 | 19.21 | 19.26 | 4,146,095 | -0.07(-0.38%) |
Oct 07, 2016 | 19.91 | 19.99 | 19.32 | 19.33 | 4,833,628 | -0.57(-2.88%) |
Oct 06, 2016 | 19.99 | 20.27 | 19.38 | 19.90 | 5,236,222 | -0.16(-0.80%) |
Oct 05, 2016 | 19.83 | 20.30 | 19.54 | 20.07 | 5,828,042 | +0.37(+1.89%) |
Oct 04, 2016 | 19.60 | 19.94 | 19.49 | 19.69 | 4,789,269 | +0.15(+0.79%) |
Oct 03, 2016 | 19.59 | 19.69 | 19.23 | 19.54 | 5,272,237 | -0.11(-0.57%) |
Sep 30, 2016 | 19.61 | 19.96 | 19.33 | 19.65 | 5,183,909 | +0.12(+0.62%) |
Sep 29, 2016 | 19.30 | 19.92 | 19.15 | 19.53 | 5,525,916 | +0.20(+1.04%) |
Sep 28, 2016 | 18.61 | 19.40 | 18.59 | 19.33 | 7,151,563 | +0.86(+4.63%) |
Sep 27, 2016 | 18.11 | 18.50 | 17.92 | 18.48 | 6,754,277 | +0.20(+1.10%) |
Sep 26, 2016 | 18.19 | 18.49 | 17.97 | 18.27 | 6,133,427 | +0.01(+0.04%) |
Sep 23, 2016 | 18.67 | 18.82 | 17.99 | 18.27 | 8,623,785 | -0.48(-2.58%) |
Sep 22, 2016 | 18.70 | 19.14 | 18.67 | 18.75 | 5,885,254 | +0.16(+0.87%) |
Sep 21, 2016 | 19.07 | 19.25 | 18.47 | 18.59 | 10,126,170 | -0.22(-1.16%) |
Sep 20, 2016 | 19.25 | 19.25 | 18.68 | 18.81 | 6,566,417 | -0.31(-1.60%) |
Sep 19, 2016 | 19.50 | 19.61 | 19.09 | 19.11 | 4,300,360 | -0.27(-1.42%) |
Sep 16, 2016 | 19.16 | 19.53 | 19.15 | 19.39 | 4,886,448 | -0.06(-0.29%) |
Sep 15, 2016 | 19.32 | 19.69 | 19.02 | 19.44 | 6,650,572 | +0.05(+0.25%) |
Sep 14, 2016 | 19.43 | 19.49 | 18.85 | 19.40 | 8,012,585 | +0.02(+0.08%) |
Sep 13, 2016 | 20.18 | 20.18 | 19.10 | 19.38 | 7,791,846 | -1.21(-5.88%) |
Sep 12, 2016 | 20.11 | 20.71 | 19.94 | 20.59 | 5,759,806 | +0.41(+2.04%) |
Sep 09, 2016 | 20.76 | 20.93 | 20.18 | 20.18 | 6,183,099 | -0.77(-3.70%) |
Sep 08, 2016 | 20.50 | 21.37 | 20.49 | 20.95 | 6,763,795 | +0.35(+1.68%) |
Sep 07, 2016 | 20.77 | 21.09 | 20.41 | 20.61 | 4,802,778 | -0.10(-0.47%) |
Sep 06, 2016 | 20.95 | 21.11 | 20.59 | 20.70 | 3,865,367 | -0.23(-1.12%) |
Sep 02, 2016 | 20.85 | 20.94 | 20.94 | 20.94 | 4,600,831 | +0.27(+1.33%) |
Sep 01, 2016 | 21.07 | 21.13 | 20.56 | 20.66 | 5,130,516 | -0.32(-1.54%) |
Aug 31, 2016 | 20.96 | 21.59 | 20.73 | 20.99 | 11,015,807 | -0.14(-0.65%) |
Aug 30, 2016 | 20.16 | 21.58 | 20.08 | 21.12 | 17,236,260 | +0.96(+4.76%) |
Aug 29, 2016 | 19.73 | 20.26 | 19.65 | 20.16 | 6,077,760 | +0.81(+4.17%) |
Aug 26, 2016 | 19.82 | 19.82 | 19.27 | 19.36 | 6,403,667 | -0.20(-1.03%) |
Aug 25, 2016 | 19.32 | 19.85 | 19.32 | 19.56 | 6,139,177 | +0.15(+0.79%) |
Aug 24, 2016 | 20.12 | 20.14 | 19.35 | 19.40 | 7,831,456 | -0.64(-3.18%) |
Aug 23, 2016 | 19.69 | 20.62 | 19.66 | 20.04 | 9,694,816 | +0.92(+4.81%) |
Aug 22, 2016 | 18.59 | 19.15 | 18.40 | 19.12 | 4,591,008 | +0.54(+2.91%) |
Aug 19, 2016 | 18.19 | 18.70 | 18.02 | 18.58 | 6,279,400 | +0.23(+1.23%) |
Aug 18, 2016 | 18.78 | 18.83 | 18.23 | 18.35 | 6,981,348 | -0.46(-2.45%) |
Aug 17, 2016 | 18.96 | 19.35 | 18.52 | 18.81 | 7,005,199 | +0.09(+0.47%) |
Aug 16, 2016 | 18.80 | 18.92 | 18.61 | 18.73 | 7,445,567 | +0.00(+0.00%) |
Aug 15, 2016 | 18.22 | 18.74 | 18.19 | 18.73 | 6,138,366 | +0.69(+3.80%) |
Aug 12, 2016 | 17.94 | 18.37 | 17.75 | 18.04 | 11,258,146 | +0.07(+0.40%) |
Aug 11, 2016 | 17.25 | 17.98 | 17.14 | 17.97 | 7,657,832 | +0.80(+4.65%) |
Aug 10, 2016 | 17.60 | 17.77 | 17.10 | 17.17 | 10,299,232 | -0.44(-2.49%) |
Aug 09, 2016 | 18.43 | 18.60 | 17.51 | 17.61 | 8,983,772 | -0.85(-4.61%) |
Aug 08, 2016 | 17.70 | 18.53 | 17.64 | 18.46 | 8,047,797 | +0.88(+4.98%) |
Aug 05, 2016 | 16.94 | 17.63 | 16.75 | 17.58 | 11,177,523 | +0.53(+3.08%) |
Aug 04, 2016 | 18.08 | 18.27 | 16.53 | 17.06 | 32,476,582 | -2.46(-12.60%) |
Aug 03, 2016 | 19.49 | 20.02 | 19.33 | 19.52 | 4,942,941 | +0.02(+0.12%) |
Aug 02, 2016 | 19.38 | 19.99 | 19.14 | 19.49 | 4,739,854 | +0.06(+0.29%) |
Aug 01, 2016 | 19.47 | 19.72 | 19.09 | 19.44 | 4,538,311 | -0.21(-1.05%) |
Jul 29, 2016 | 19.54 | 19.70 | 18.90 | 19.64 | 5,453,468 | +0.02(+0.08%) |
Jul 28, 2016 | 19.99 | 20.04 | 19.38 | 19.63 | 4,693,272 | -0.60(-2.95%) |
Jul 27, 2016 | 20.58 | 20.96 | 20.05 | 20.22 | 4,826,838 | -0.31(-1.51%) |
Jul 26, 2016 | 20.14 | 20.64 | 19.95 | 20.54 | 3,619,314 | +0.37(+1.86%) |
Jul 25, 2016 | 20.03 | 20.23 | 19.53 | 20.16 | 7,190,178 | +0.12(+0.60%) |
Jul 22, 2016 | 20.85 | 21.02 | 20.02 | 20.04 | 5,693,260 | -0.88(-4.22%) |
Jul 21, 2016 | 21.28 | 21.55 | 20.85 | 20.93 | 3,867,063 | -0.25(-1.20%) |
Jul 20, 2016 | 21.16 | 21.57 | 20.85 | 21.18 | 5,212,084 | +0.05(+0.23%) |
Jul 19, 2016 | 21.65 | 21.71 | 20.97 | 21.13 | 6,773,803 | -0.91(-4.12%) |
Jul 18, 2016 | 21.76 | 22.14 | 21.02 | 22.04 | 4,906,592 | +0.20(+0.91%) |
Jul 15, 2016 | 22.28 | 22.30 | 21.51 | 21.84 | 5,066,484 | -0.34(-1.54%) |
Jul 14, 2016 | 21.86 | 22.54 | 21.75 | 22.18 | 9,286,441 | +0.76(+3.53%) |
Jul 13, 2016 | 20.75 | 21.50 | 20.40 | 21.43 | 6,164,953 | +0.71(+3.42%) |
Jul 12, 2016 | 19.90 | 21.08 | 19.80 | 20.72 | 5,492,922 | +1.08(+5.51%) |
Jul 11, 2016 | 19.91 | 20.18 | 19.60 | 19.64 | 4,648,016 | -0.15(-0.76%) |
Jul 08, 2016 | 19.22 | 19.87 | 18.70 | 19.79 | 4,823,349 | +1.08(+5.79%) |
Jul 07, 2016 | 19.03 | 19.36 | 18.61 | 18.70 | 3,806,586 | -0.20(-1.05%) |
Jul 06, 2016 | 18.56 | 18.93 | 18.11 | 18.90 | 6,028,576 | +0.17(+0.89%) |
Jul 05, 2016 | 19.17 | 19.29 | 18.51 | 18.74 | 4,660,972 | -0.54(-2.81%) |
Jul 01, 2016 | 19.04 | 19.28 | 19.28 | 19.28 | 6,080,166 | +0.10(+0.50%) |
Jun 30, 2016 | 19.39 | 19.77 | 18.81 | 19.18 | 5,676,148 | -0.19(-0.99%) |
Jun 29, 2016 | 19.48 | 19.60 | 19.07 | 19.37 | 7,248,508 | +0.22(+1.16%) |
Jun 28, 2016 | 18.99 | 19.48 | 18.78 | 19.15 | 8,278,995 | +0.46(+2.47%) |
Jun 27, 2016 | 19.85 | 19.87 | 18.43 | 18.69 | 9,521,833 | -1.55(-7.67%) |
Jun 24, 2016 | 21.12 | 21.19 | 19.70 | 20.24 | 13,961,256 | -1.76(-8.00%) |
Jun 23, 2016 | 21.64 | 22.02 | 21.35 | 22.00 | 6,109,236 | +0.49(+2.29%) |
Jun 22, 2016 | 21.89 | 22.10 | 21.46 | 21.51 | 4,756,803 | -0.23(-1.06%) |
Jun 21, 2016 | 22.18 | 22.32 | 21.61 | 21.74 | 5,801,832 | -0.52(-2.32%) |
Jun 20, 2016 | 22.72 | 23.28 | 22.21 | 22.25 | 4,350,451 | -0.31(-1.38%) |
Jun 17, 2016 | 22.01 | 22.87 | 22.01 | 22.56 | 8,308,687 | +0.60(+2.75%) |
Jun 16, 2016 | 21.81 | 22.13 | 21.13 | 21.96 | 5,418,758 | -0.07(-0.32%) |
Jun 15, 2016 | 22.14 | 22.55 | 21.69 | 22.03 | 5,787,256 | -0.04(-0.18%) |
Jun 14, 2016 | 22.75 | 23.22 | 21.83 | 22.07 | 5,110,996 | -0.71(-3.11%) |
Jun 13, 2016 | 23.42 | 23.93 | 22.75 | 22.78 | 4,337,372 | -0.49(-2.09%) |
Jun 10, 2016 | 23.40 | 23.90 | 22.95 | 23.27 | 6,129,620 | -0.45(-1.88%) |
Jun 09, 2016 | 24.35 | 24.35 | 23.46 | 23.71 | 6,138,667 | -1.03(-4.15%) |
Jun 08, 2016 | 25.45 | 25.53 | 24.34 | 24.74 | 4,609,949 | -0.70(-2.75%) |
Jun 07, 2016 | 24.98 | 25.80 | 24.91 | 25.44 | 7,840,758 | +0.64(+2.60%) |
Jun 06, 2016 | 23.44 | 24.80 | 23.24 | 24.79 | 9,705,867 | +2.02(+8.88%) |
Jun 03, 2016 | 22.23 | 22.84 | 21.98 | 22.77 | 5,306,051 | +0.50(+2.25%) |
Jun 02, 2016 | 22.00 | 22.50 | 21.89 | 22.27 | 7,867,952 | +0.27(+1.23%) |
Jun 01, 2016 | 22.02 | 22.07 | 21.49 | 22.00 | 4,926,190 | -0.02(-0.07%) |
May 31, 2016 | 22.05 | 22.08 | 21.49 | 22.02 | 7,652,526 | -0.03(-0.14%) |
May 27, 2016 | 23.00 | 22.05 | 22.05 | 22.05 | 8,774,742 | -1.00(-4.35%) |
May 26, 2016 | 23.85 | 24.00 | 22.97 | 23.05 | 7,604,130 | -0.45(-1.90%) |
May 25, 2016 | 22.29 | 23.64 | 22.21 | 23.50 | 9,907,046 | +1.52(+6.92%) |
May 24, 2016 | 23.49 | 23.56 | 21.79 | 21.98 | 15,360,138 | -1.78(-7.50%) |
May 23, 2016 | 23.93 | 24.48 | 23.48 | 23.76 | 10,653,056 | +1.00(+4.41%) |
May 20, 2016 | 22.92 | 23.07 | 22.54 | 22.76 | 5,496,672 | -0.12(-0.52%) |
May 19, 2016 | 22.79 | 23.26 | 22.47 | 22.88 | 4,346,608 | +0.13(+0.56%) |
May 18, 2016 | 23.14 | 23.67 | 22.57 | 22.75 | 4,674,855 | -0.43(-1.85%) |
May 17, 2016 | 22.56 | 23.27 | 22.52 | 23.18 | 4,397,978 | +0.40(+1.75%) |
May 16, 2016 | 22.12 | 22.92 | 22.11 | 22.78 | 4,231,385 | +0.77(+3.51%) |
May 13, 2016 | 22.22 | 22.49 | 21.61 | 22.01 | 5,869,489 | -0.16(-0.72%) |
May 12, 2016 | 24.11 | 24.20 | 21.95 | 22.17 | 6,872,042 | -1.28(-5.47%) |
May 11, 2016 | 23.92 | 24.11 | 23.18 | 23.45 | 4,755,604 | -0.59(-2.45%) |
May 10, 2016 | 23.95 | 24.28 | 22.76 | 24.04 | 6,720,081 | +0.07(+0.30%) |
May 09, 2016 | 24.42 | 24.55 | 23.90 | 23.97 | 2,968,891 | -0.46(-1.90%) |
May 06, 2016 | 24.03 | 25.03 | 24.00 | 24.43 | 3,737,271 | +0.17(+0.68%) |
May 05, 2016 | 24.43 | 25.25 | 23.66 | 24.27 | 9,530,313 | -1.04(-4.11%) |
May 04, 2016 | 24.55 | 25.38 | 24.27 | 25.31 | 6,360,202 | +0.35(+1.39%) |
May 03, 2016 | 25.97 | 26.03 | 24.58 | 24.96 | 4,354,086 | -1.32(-5.01%) |
May 02, 2016 | 26.13 | 26.39 | 25.38 | 26.28 | 3,142,024 | +0.21(+0.82%) |
Apr 29, 2016 | 26.90 | 27.24 | 25.78 | 26.06 | 3,683,337 | -0.99(-3.64%) |
Apr 28, 2016 | 26.10 | 27.72 | 25.76 | 27.05 | 4,579,849 | +0.42(+1.57%) |
Apr 27, 2016 | 26.54 | 26.67 | 25.61 | 26.63 | 3,883,041 | +0.08(+0.30%) |
Apr 26, 2016 | 26.17 | 26.87 | 26.06 | 26.55 | 2,876,676 | +0.41(+1.57%) |
Apr 25, 2016 | 26.16 | 26.79 | 26.05 | 26.14 | 2,887,168 | -0.06(-0.21%) |
Apr 22, 2016 | 27.18 | 27.61 | 26.05 | 26.20 | 4,542,611 | -0.79(-2.92%) |
Apr 21, 2016 | 27.58 | 28.25 | 26.95 | 26.98 | 4,649,664 | -0.50(-1.81%) |
Apr 20, 2016 | 26.73 | 27.74 | 26.39 | 27.48 | 8,180,403 | +0.92(+3.47%) |
Apr 19, 2016 | 24.68 | 26.70 | 24.65 | 26.56 | 5,934,263 | +1.84(+7.43%) |
Apr 18, 2016 | 24.16 | 24.94 | 24.04 | 24.72 | 3,185,069 | +0.27(+1.10%) |
Apr 15, 2016 | 23.99 | 24.72 | 23.72 | 24.45 | 4,471,272 | +0.35(+1.44%) |
Apr 14, 2016 | 24.11 | 24.38 | 23.76 | 24.11 | 5,195,701 | -0.50(-2.02%) |
Apr 13, 2016 | 24.31 | 24.79 | 24.08 | 24.60 | 5,620,589 | +0.54(+2.23%) |
Apr 12, 2016 | 23.79 | 24.23 | 23.26 | 24.07 | 4,150,062 | +0.31(+1.29%) |
Apr 11, 2016 | 23.76 | 24.23 | 23.50 | 23.76 | 3,843,294 | +0.30(+1.28%) |
Apr 08, 2016 | 23.30 | 24.09 | 23.28 | 23.46 | 4,256,475 | +0.46(+1.99%) |
Apr 07, 2016 | 22.93 | 23.37 | 22.66 | 23.00 | 6,527,722 | -0.10(-0.44%) |
Apr 06, 2016 | 23.35 | 23.75 | 22.62 | 23.11 | 6,340,430 | -0.62(-2.62%) |
Apr 05, 2016 | 23.67 | 24.70 | 23.38 | 23.73 | 6,078,681 | -0.87(-3.52%) |
Apr 04, 2016 | 25.13 | 25.47 | 24.49 | 24.60 | 3,103,017 | -0.73(-2.86%) |