Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.41 | 33.54 | 33.25 | 33.40 | 84,577,736 | -0.06(-0.19%) |
Mar 30, 2017 | 33.52 | 33.59 | 33.36 | 33.46 | 91,209,552 | -0.04(-0.13%) |
Mar 29, 2017 | 33.40 | 33.59 | 33.29 | 33.50 | 125,532,944 | +0.07(+0.22%) |
Mar 28, 2017 | 32.76 | 33.48 | 32.69 | 33.43 | 143,535,664 | +0.68(+2.07%) |
Mar 27, 2017 | 32.40 | 32.83 | 32.23 | 32.75 | 101,380,544 | +0.06(+0.17%) |
Mar 24, 2017 | 32.89 | 32.95 | 32.63 | 32.69 | 96,338,096 | -0.06(-0.20%) |
Mar 23, 2017 | 32.84 | 32.91 | 32.69 | 32.76 | 87,496,152 | -0.12(-0.35%) |
Mar 22, 2017 | 32.51 | 32.92 | 32.49 | 32.88 | 111,204,560 | +0.37(+1.13%) |
Mar 21, 2017 | 33.04 | 33.20 | 32.48 | 32.51 | 169,943,168 | -0.38(-1.15%) |
Mar 20, 2017 | 32.64 | 32.89 | 32.60 | 32.88 | 92,645,448 | +0.34(+1.05%) |
Mar 17, 2017 | 32.78 | 32.78 | 32.52 | 32.54 | 188,778,128 | -0.16(-0.50%) |
Mar 16, 2017 | 32.71 | 32.78 | 32.61 | 32.71 | 82,700,864 | +0.05(+0.16%) |
Mar 15, 2017 | 32.41 | 32.72 | 32.32 | 32.65 | 110,501,072 | +0.34(+1.06%) |
Mar 14, 2017 | 32.38 | 32.46 | 32.28 | 32.31 | 65,799,424 | -0.05(-0.15%) |
Mar 13, 2017 | 32.28 | 32.41 | 32.27 | 32.36 | 74,924,296 | +0.01(+0.04%) |
Mar 10, 2017 | 32.37 | 32.40 | 32.23 | 32.35 | 84,367,592 | +0.11(+0.33%) |
Mar 09, 2017 | 32.25 | 32.26 | 31.86 | 32.24 | 95,234,120 | -0.07(-0.23%) |
Mar 08, 2017 | 32.30 | 32.50 | 32.27 | 32.31 | 80,436,128 | -0.12(-0.37%) |
Mar 07, 2017 | 32.33 | 32.54 | 32.26 | 32.43 | 75,022,840 | +0.04(+0.13%) |
Mar 06, 2017 | 32.40 | 32.49 | 32.22 | 32.39 | 93,534,112 | -0.10(-0.31%) |
Mar 03, 2017 | 32.26 | 32.51 | 32.22 | 32.49 | 92,791,616 | +0.19(+0.59%) |
Mar 02, 2017 | 32.55 | 32.61 | 32.26 | 32.30 | 112,665,800 | -0.19(-0.59%) |
Mar 01, 2017 | 32.06 | 32.58 | 31.99 | 32.50 | 156,485,152 | +0.65(+2.04%) |
Feb 28, 2017 | 31.87 | 31.95 | 31.78 | 31.85 | 100,877,768 | +0.01(+0.04%) |
Feb 27, 2017 | 31.88 | 31.95 | 31.68 | 31.83 | 87,002,288 | +0.06(+0.20%) |
Feb 24, 2017 | 31.59 | 31.77 | 31.45 | 31.77 | 93,675,456 | +0.03(+0.10%) |
Feb 23, 2017 | 31.94 | 31.96 | 31.69 | 31.74 | 89,325,496 | -0.13(-0.42%) |
Feb 22, 2017 | 31.72 | 31.88 | 31.64 | 31.87 | 89,511,632 | +0.10(+0.30%) |
Feb 21, 2017 | 31.67 | 31.79 | 31.61 | 31.78 | 105,363,480 | +0.23(+0.72%) |
Feb 17, 2017 | 31.55 | 31.55 | 31.55 | 0 | +0.09(+0.28%) | |
Feb 16, 2017 | 31.54 | 31.59 | 31.35 | 31.46 | 97,106,920 | -0.04(-0.12%) |
Feb 15, 2017 | 31.50 | 31.68 | 31.29 | 31.50 | 153,146,800 | +0.11(+0.36%) |
Feb 14, 2017 | 31.03 | 31.40 | 30.98 | 31.39 | 142,554,560 | +0.40(+1.30%) |
Feb 13, 2017 | 30.94 | 31.11 | 30.86 | 30.99 | 98,987,904 | +0.27(+0.89%) |
Feb 10, 2017 | 30.79 | 30.90 | 30.70 | 30.71 | 86,314,776 | -0.07(-0.23%) |
Feb 09, 2017 | 30.60 | 30.79 | 30.48 | 30.78 | 121,858,312 | +0.22(+0.72%) |
Feb 08, 2017 | 30.40 | 30.60 | 30.37 | 30.56 | 99,273,664 | +0.12(+0.39%) |
Feb 07, 2017 | 30.22 | 30.57 | 30.19 | 30.44 | 164,892,720 | +0.29(+0.95%) |
Feb 06, 2017 | 29.89 | 30.21 | 29.84 | 30.16 | 115,870,240 | +0.28(+0.94%) |
Feb 03, 2017 | 29.70 | 29.90 | 29.66 | 29.88 | 105,879,144 | +0.13(+0.43%) |
Feb 02, 2017 | 29.62 | 29.95 | 29.58 | 29.75 | 145,526,784 | -0.05(-0.17%) |
Feb 01, 2017 | 29.40 | 30.20 | 29.40 | 29.80 | 483,498,688 | +1.71(+6.10%) |
Jan 31, 2017 | 28.04 | 28.10 | 27.92 | 28.09 | 210,575,760 | -0.06(-0.23%) |
Jan 30, 2017 | 27.99 | 28.15 | 27.93 | 28.15 | 131,126,432 | -0.07(-0.26%) |
Jan 27, 2017 | 28.27 | 28.32 | 28.15 | 28.23 | 88,838,304 | +0.00(+0.01%) |
Jan 26, 2017 | 28.16 | 28.34 | 28.15 | 28.22 | 113,760,552 | +0.01(+0.05%) |
Jan 25, 2017 | 27.87 | 28.26 | 27.84 | 28.21 | 140,692,800 | +0.44(+1.59%) |
Jan 24, 2017 | 27.67 | 27.80 | 27.66 | 27.77 | 100,229,696 | -0.03(-0.09%) |
Jan 23, 2017 | 27.78 | 27.96 | 27.72 | 27.79 | 94,984,496 | +0.02(+0.07%) |
Jan 20, 2017 | 27.88 | 27.88 | 27.71 | 27.78 | 140,833,008 | +0.05(+0.18%) |
Jan 19, 2017 | 27.64 | 27.80 | 27.63 | 27.72 | 110,542,328 | -0.05(-0.17%) |
Jan 18, 2017 | 27.78 | 27.89 | 27.71 | 27.77 | 102,402,072 | -0.00(-0.01%) |
Jan 17, 2017 | 27.39 | 27.83 | 27.36 | 27.78 | 148,766,832 | +0.22(+0.81%) |
Jan 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 27.52 | 27.61 | 27.36 | 27.60 | 116,992,832 | -0.12(-0.42%) |
Jan 11, 2017 | 27.48 | 27.76 | 27.45 | 27.72 | 119,113,928 | +0.15(+0.54%) |
Jan 10, 2017 | 27.49 | 27.63 | 27.38 | 27.57 | 105,564,472 | +0.03(+0.10%) |
Jan 09, 2017 | 27.30 | 27.64 | 27.30 | 27.54 | 144,947,312 | +0.25(+0.92%) |
Jan 06, 2017 | 27.03 | 27.35 | 26.96 | 27.29 | 137,178,064 | +0.30(+1.11%) |
Jan 05, 2017 | 26.83 | 27.05 | 26.81 | 26.99 | 95,827,440 | +0.14(+0.51%) |
Jan 04, 2017 | 26.82 | 26.97 | 26.79 | 26.85 | 91,087,856 | -0.03(-0.11%) |
Jan 03, 2017 | 26.80 | 26.93 | 26.57 | 26.88 | 124,271,712 | +0.08(+0.28%) |
Dec 30, 2016 | 26.81 | 26.81 | 26.81 | 0 | -0.21(-0.78%) | |
Dec 29, 2016 | 26.95 | 27.11 | 26.94 | 27.02 | 64,935,804 | -0.01(-0.03%) |
Dec 28, 2016 | 27.20 | 27.32 | 26.90 | 27.03 | 90,295,208 | -0.12(-0.43%) |
Dec 27, 2016 | 26.97 | 27.27 | 26.96 | 27.14 | 79,006,336 | +0.17(+0.64%) |
Dec 23, 2016 | 26.97 | 26.97 | 26.97 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 26.93 | 26.97 | 26.77 | 26.92 | 112,632,808 | -0.18(-0.66%) |
Dec 21, 2016 | 27.04 | 27.17 | 27.03 | 27.10 | 102,683,688 | +0.03(+0.09%) |
Dec 20, 2016 | 27.02 | 27.20 | 27.01 | 27.07 | 92,507,920 | +0.07(+0.27%) |
Dec 19, 2016 | 26.80 | 27.17 | 26.79 | 27.00 | 119,942,112 | +0.16(+0.58%) |
Dec 16, 2016 | 26.96 | 26.97 | 26.77 | 26.84 | 191,610,672 | +0.03(+0.13%) |
Dec 15, 2016 | 26.71 | 27.02 | 26.67 | 26.81 | 200,916,592 | +0.15(+0.55%) |
Dec 14, 2016 | 26.63 | 26.90 | 26.61 | 26.66 | 146,781,584 | +0.00(+0.00%) |
Dec 13, 2016 | 26.35 | 26.83 | 26.33 | 26.66 | 187,091,824 | +0.44(+1.67%) |
Dec 12, 2016 | 26.22 | 26.62 | 26.04 | 26.23 | 113,271,896 | -0.15(-0.57%) |
Dec 09, 2016 | 26.00 | 26.55 | 26.00 | 26.38 | 148,630,032 | +0.42(+1.63%) |
Dec 08, 2016 | 25.66 | 26.02 | 25.60 | 25.95 | 116,908,136 | +0.25(+0.98%) |
Dec 07, 2016 | 25.29 | 25.74 | 25.27 | 25.70 | 129,528,144 | +0.25(+0.98%) |
Dec 06, 2016 | 25.35 | 25.54 | 25.27 | 25.45 | 113,055,232 | +0.19(+0.77%) |
Dec 05, 2016 | 25.46 | 25.47 | 25.06 | 25.26 | 148,161,760 | -0.18(-0.72%) |
Dec 02, 2016 | 25.27 | 25.48 | 25.19 | 25.44 | 114,609,176 | +0.09(+0.37%) |
Dec 01, 2016 | 25.55 | 25.68 | 25.24 | 25.34 | 160,168,832 | -0.24(-0.93%) |
Nov 30, 2016 | 25.83 | 25.97 | 25.52 | 25.58 | 156,200,544 | -0.22(-0.84%) |
Nov 29, 2016 | 25.64 | 25.93 | 25.48 | 25.80 | 123,231,040 | -0.03(-0.10%) |
Nov 28, 2016 | 25.79 | 26.03 | 25.78 | 25.82 | 117,149,032 | -0.05(-0.20%) |
Nov 25, 2016 | 25.72 | 25.89 | 25.68 | 25.88 | 49,579,544 | +0.13(+0.50%) |
Nov 23, 2016 | 25.75 | 25.75 | 25.75 | 0 | -0.13(-0.51%) | |
Nov 22, 2016 | 25.91 | 26.02 | 25.79 | 25.88 | 112,121,656 | +0.02(+0.06%) |
Nov 21, 2016 | 25.49 | 25.92 | 25.46 | 25.86 | 126,219,320 | +0.39(+1.52%) |
Nov 18, 2016 | 25.40 | 25.59 | 25.38 | 25.48 | 122,821,744 | +0.03(+0.10%) |
Nov 17, 2016 | 25.42 | 25.54 | 25.19 | 25.45 | 119,349,320 | -0.01(-0.04%) |
Nov 16, 2016 | 24.70 | 25.51 | 24.67 | 25.46 | 254,080,512 | +0.67(+2.69%) |
Nov 15, 2016 | 24.67 | 24.92 | 24.57 | 24.79 | 139,277,360 | +0.32(+1.32%) |
Nov 14, 2016 | 24.93 | 24.95 | 24.09 | 24.47 | 220,202,592 | -0.63(-2.51%) |
Nov 11, 2016 | 24.79 | 25.20 | 24.66 | 25.10 | 147,512,224 | +0.15(+0.59%) |
Nov 10, 2016 | 25.71 | 25.71 | 24.84 | 24.95 | 246,734,688 | -0.72(-2.79%) |
Nov 09, 2016 | 25.43 | 25.77 | 25.01 | 25.66 | 255,591,472 | -0.04(-0.16%) |
Nov 08, 2016 | 25.53 | 25.86 | 25.39 | 25.71 | 104,297,672 | +0.15(+0.59%) |
Nov 07, 2016 | 25.48 | 25.58 | 25.34 | 25.56 | 139,835,264 | +0.36(+1.44%) |
Nov 04, 2016 | 25.12 | 25.52 | 25.02 | 25.19 | 133,225,392 | -0.23(-0.90%) |
Nov 03, 2016 | 25.69 | 25.80 | 25.36 | 25.42 | 116,274,816 | -0.28(-1.07%) |
Nov 02, 2016 | 25.65 | 25.87 | 25.61 | 25.70 | 122,855,304 | +0.02(+0.09%) |
Nov 01, 2016 | 26.13 | 26.20 | 25.45 | 25.67 | 190,277,600 | -0.47(-1.81%) |
Oct 31, 2016 | 26.17 | 26.31 | 26.07 | 26.15 | 114,678,736 | -0.04(-0.16%) |
Oct 28, 2016 | 26.22 | 26.53 | 26.13 | 26.19 | 164,413,984 | -0.18(-0.66%) |
Oct 27, 2016 | 26.57 | 26.68 | 26.28 | 26.36 | 150,046,800 | -0.26(-0.96%) |
Oct 26, 2016 | 26.32 | 26.64 | 26.09 | 26.62 | 287,166,784 | -0.61(-2.25%) |
Oct 25, 2016 | 27.16 | 27.26 | 27.01 | 27.23 | 208,583,008 | +0.14(+0.51%) |
Oct 24, 2016 | 26.97 | 27.11 | 26.94 | 27.09 | 102,165,600 | +0.24(+0.90%) |
Oct 21, 2016 | 26.90 | 26.92 | 26.78 | 26.85 | 100,713,960 | -0.11(-0.39%) |
Oct 20, 2016 | 26.91 | 27.03 | 26.79 | 26.96 | 104,732,832 | -0.01(-0.05%) |
Oct 19, 2016 | 27.00 | 27.12 | 26.21 | 26.97 | 86,879,424 | -0.08(-0.30%) |
Oct 18, 2016 | 27.21 | 27.22 | 27.05 | 27.05 | 106,576,184 | -0.02(-0.07%) |
Oct 17, 2016 | 27.02 | 27.14 | 26.89 | 27.07 | 102,572,552 | -0.02(-0.07%) |
Oct 14, 2016 | 27.15 | 27.21 | 26.97 | 27.09 | 154,819,360 | +0.15(+0.56%) |
Oct 13, 2016 | 26.89 | 27.04 | 26.65 | 26.94 | 152,631,600 | -0.08(-0.31%) |
Oct 12, 2016 | 27.02 | 27.17 | 26.89 | 27.02 | 163,187,264 | +0.24(+0.89%) |
Oct 11, 2016 | 27.10 | 27.33 | 26.76 | 26.78 | 278,009,472 | +0.06(+0.22%) |
Oct 10, 2016 | 26.49 | 26.89 | 26.42 | 26.72 | 157,214,144 | +0.46(+1.74%) |
Oct 07, 2016 | 26.32 | 26.38 | 26.14 | 26.27 | 105,776,352 | +0.04(+0.15%) |
Oct 06, 2016 | 26.18 | 26.33 | 26.05 | 26.23 | 124,936,816 | +0.19(+0.74%) |
Oct 05, 2016 | 26.11 | 26.17 | 25.95 | 26.03 | 93,106,040 | +0.01(+0.04%) |
Oct 04, 2016 | 26.04 | 26.32 | 25.94 | 26.02 | 129,113,640 | +0.11(+0.43%) |
Oct 03, 2016 | 25.96 | 26.03 | 25.86 | 25.91 | 93,937,536 | -0.12(-0.47%) |
Sep 30, 2016 | 25.90 | 26.11 | 25.75 | 26.03 | 157,618,448 | +0.20(+0.78%) |
Sep 29, 2016 | 26.06 | 26.21 | 25.75 | 25.83 | 155,089,840 | -0.41(-1.55%) |
Sep 28, 2016 | 26.18 | 26.40 | 26.12 | 26.24 | 128,547,664 | +0.20(+0.76%) |
Sep 27, 2016 | 26.02 | 26.06 | 25.87 | 26.04 | 106,743,928 | +0.05(+0.19%) |
Sep 26, 2016 | 25.71 | 26.11 | 25.69 | 25.99 | 129,624,896 | +0.04(+0.15%) |
Sep 23, 2016 | 26.35 | 26.43 | 25.69 | 25.96 | 227,898,992 | -0.44(-1.67%) |
Sep 22, 2016 | 26.33 | 26.47 | 26.25 | 26.39 | 134,881,664 | +0.25(+0.94%) |
Sep 21, 2016 | 26.22 | 26.25 | 25.89 | 26.15 | 156,304,864 | -0.00(-0.02%) |
Sep 20, 2016 | 26.03 | 26.28 | 25.91 | 26.15 | 149,861,984 | -0.00(-0.01%) |
Sep 19, 2016 | 26.53 | 26.75 | 26.08 | 26.16 | 204,136,304 | -0.31(-1.17%) |
Sep 16, 2016 | 26.51 | 26.74 | 26.26 | 26.46 | 346,908,288 | -0.15(-0.56%) |
Sep 15, 2016 | 26.22 | 26.65 | 26.13 | 26.61 | 393,371,136 | +0.88(+3.40%) |
Sep 14, 2016 | 25.04 | 26.03 | 25.01 | 25.74 | 487,755,936 | +0.88(+3.54%) |
Sep 13, 2016 | 24.76 | 25.05 | 24.70 | 24.86 | 269,921,376 | +0.58(+2.38%) |
Sep 12, 2016 | 23.64 | 24.35 | 23.61 | 24.28 | 196,546,912 | +0.53(+2.24%) |
Sep 09, 2016 | 24.10 | 24.35 | 23.75 | 23.75 | 202,173,328 | -0.55(-2.27%) |
Sep 08, 2016 | 24.70 | 24.70 | 24.23 | 24.30 | 230,107,056 | -0.65(-2.62%) |
Sep 07, 2016 | 24.83 | 25.05 | 24.66 | 24.95 | 183,857,296 | +0.15(+0.61%) |
Sep 06, 2016 | 24.85 | 24.94 | 24.76 | 24.80 | 116,635,536 | -0.01(-0.03%) |
Sep 02, 2016 | 24.80 | 24.81 | 24.81 | 24.81 | 116,389,648 | +0.23(+0.94%) |
Sep 01, 2016 | 24.44 | 24.59 | 24.32 | 24.58 | 115,927,544 | +0.15(+0.59%) |
Aug 31, 2016 | 24.33 | 24.54 | 24.33 | 24.43 | 128,787,512 | +0.02(+0.09%) |
Aug 30, 2016 | 24.36 | 24.53 | 24.30 | 24.41 | 107,941,728 | -0.19(-0.77%) |
Aug 29, 2016 | 24.55 | 24.74 | 24.48 | 24.60 | 108,414,048 | -0.03(-0.11%) |
Aug 26, 2016 | 24.73 | 24.86 | 24.48 | 24.63 | 120,574,904 | -0.15(-0.59%) |
Aug 25, 2016 | 24.73 | 24.84 | 24.57 | 24.77 | 108,907,072 | -0.11(-0.43%) |
Aug 24, 2016 | 25.00 | 25.04 | 24.80 | 24.88 | 102,790,176 | -0.19(-0.75%) |
Aug 23, 2016 | 25.01 | 25.17 | 24.99 | 25.07 | 92,301,624 | +0.08(+0.31%) |
Aug 22, 2016 | 25.07 | 25.12 | 24.84 | 24.99 | 112,036,088 | -0.20(-0.78%) |
Aug 19, 2016 | 25.05 | 25.26 | 24.95 | 25.18 | 110,160,648 | +0.06(+0.26%) |
Aug 18, 2016 | 25.15 | 25.24 | 25.11 | 25.12 | 95,450,752 | -0.03(-0.13%) |
Aug 17, 2016 | 25.12 | 25.19 | 24.95 | 25.15 | 110,101,000 | -0.04(-0.15%) |
Aug 16, 2016 | 25.25 | 25.38 | 25.15 | 25.19 | 146,720,320 | -0.02(-0.09%) |
Aug 15, 2016 | 24.90 | 25.23 | 24.89 | 25.21 | 112,164,976 | +0.30(+1.20%) |
Aug 12, 2016 | 24.82 | 24.97 | 24.82 | 24.91 | 81,032,784 | +0.06(+0.23%) |
Aug 11, 2016 | 24.99 | 25.08 | 24.84 | 24.85 | 119,314,096 | -0.02(-0.06%) |
Aug 10, 2016 | 25.03 | 25.08 | 24.82 | 24.87 | 104,241,864 | -0.19(-0.74%) |
Aug 09, 2016 | 24.92 | 25.09 | 24.87 | 25.06 | 114,258,544 | +0.10(+0.41%) |
Aug 08, 2016 | 24.76 | 24.96 | 24.68 | 24.96 | 121,714,912 | +0.20(+0.83%) |
Aug 05, 2016 | 24.47 | 24.79 | 24.45 | 24.75 | 176,102,816 | +0.37(+1.52%) |
Aug 04, 2016 | 24.31 | 24.41 | 24.24 | 24.38 | 118,979,768 | +0.15(+0.62%) |
Aug 03, 2016 | 24.01 | 24.24 | 24.00 | 24.23 | 131,777,176 | +0.30(+1.25%) |
Aug 02, 2016 | 24.29 | 24.29 | 23.82 | 23.93 | 147,622,880 | -0.36(-1.48%) |
Aug 01, 2016 | 23.91 | 24.31 | 23.91 | 24.29 | 166,548,208 | +0.42(+1.77%) |
Jul 29, 2016 | 23.86 | 23.95 | 23.75 | 23.87 | 121,085,712 | -0.03(-0.12%) |
Jul 28, 2016 | 23.55 | 23.92 | 23.55 | 23.90 | 173,972,832 | +0.32(+1.35%) |
Jul 27, 2016 | 23.88 | 23.90 | 23.53 | 23.58 | 403,023,584 | +1.44(+6.50%) |
Jul 26, 2016 | 22.18 | 22.44 | 22.08 | 22.14 | 244,714,784 | -0.15(-0.69%) |
Jul 25, 2016 | 22.50 | 22.64 | 22.20 | 22.29 | 176,150,320 | -0.30(-1.34%) |
Jul 22, 2016 | 22.73 | 22.73 | 22.52 | 22.60 | 123,617,912 | -0.18(-0.77%) |
Jul 21, 2016 | 22.87 | 23.13 | 22.71 | 22.77 | 142,717,664 | -0.12(-0.53%) |
Jul 20, 2016 | 22.90 | 23.01 | 22.84 | 22.89 | 114,696,712 | +0.02(+0.09%) |
Jul 19, 2016 | 22.80 | 22.90 | 22.75 | 22.87 | 103,804,720 | +0.01(+0.04%) |
Jul 18, 2016 | 22.61 | 22.93 | 22.58 | 22.87 | 159,320,256 | +0.24(+1.06%) |
Jul 15, 2016 | 22.66 | 22.74 | 22.56 | 22.62 | 131,578,568 | -0.00(-0.01%) |
Jul 14, 2016 | 22.31 | 22.67 | 22.29 | 22.63 | 169,847,824 | +0.44(+1.98%) |
Jul 13, 2016 | 22.31 | 22.37 | 22.18 | 22.19 | 113,027,848 | -0.13(-0.56%) |
Jul 12, 2016 | 22.26 | 22.38 | 22.24 | 22.31 | 105,447,456 | +0.10(+0.45%) |
Jul 11, 2016 | 22.16 | 22.37 | 22.16 | 22.21 | 103,857,664 | +0.07(+0.31%) |
Jul 08, 2016 | 22.10 | 21.97 | 21.97 | 22.14 | 126,230,696 | +0.17(+0.77%) |
Jul 07, 2016 | 21.92 | 22.10 | 21.90 | 21.97 | 109,721,160 | +0.21(+0.95%) |
Jul 05, 2016 | 21.85 | 21.85 | 21.64 | 21.77 | 120,933,688 | -0.19(-0.89%) |
Jul 01, 2016 | 21.87 | 21.96 | 21.96 | 21.96 | 113,632,104 | +0.07(+0.30%) |
Jun 30, 2016 | 21.63 | 21.94 | 21.61 | 21.90 | 156,437,200 | +0.27(+1.27%) |
Jun 29, 2016 | 21.52 | 21.66 | 21.45 | 21.62 | 159,469,840 | +0.19(+0.87%) |
Jun 28, 2016 | 21.28 | 21.45 | 21.10 | 21.44 | 176,523,728 | +0.36(+1.68%) |
Jun 27, 2016 | 21.30 | 21.31 | 20.96 | 21.08 | 203,485,872 | -0.31(-1.46%) |
Jun 24, 2016 | 21.28 | 21.68 | 21.22 | 21.39 | 328,810,560 | -0.62(-2.81%) |
Jun 23, 2016 | 21.97 | 22.05 | 21.82 | 22.01 | 140,576,080 | +0.13(+0.58%) |
Jun 22, 2016 | 22.05 | 22.19 | 21.84 | 21.88 | 127,544,224 | -0.08(-0.38%) |
Jun 21, 2016 | 21.75 | 22.07 | 21.68 | 21.97 | 155,096,768 | +0.19(+0.85%) |
Jun 20, 2016 | 21.99 | 22.12 | 21.77 | 21.78 | 150,193,440 | -0.05(-0.24%) |
Jun 17, 2016 | 22.13 | 22.14 | 21.83 | 21.83 | 266,362,832 | -0.51(-2.28%) |
Jun 16, 2016 | 22.09 | 22.39 | 22.01 | 22.34 | 136,692,448 | +0.09(+0.42%) |
Jun 15, 2016 | 22.40 | 22.54 | 22.23 | 22.25 | 128,527,792 | -0.07(-0.33%) |
Jun 14, 2016 | 22.29 | 22.55 | 22.16 | 22.32 | 139,385,824 | +0.03(+0.12%) |
Jun 13, 2016 | 22.60 | 22.70 | 22.24 | 22.29 | 165,948,352 | -0.34(-1.51%) |
Jun 10, 2016 | 22.57 | 22.75 | 22.56 | 22.64 | 138,459,168 | -0.19(-0.82%) |
Jun 09, 2016 | 22.56 | 22.90 | 22.55 | 22.82 | 116,121,424 | +0.16(+0.72%) |
Jun 08, 2016 | 22.68 | 22.80 | 22.60 | 22.66 | 90,999,256 | -0.02(-0.09%) |
Jun 07, 2016 | 22.73 | 22.87 | 22.67 | 22.68 | 97,778,504 | +0.09(+0.41%) |
Jun 06, 2016 | 22.44 | 23.34 | 22.34 | 22.59 | 101,682,072 | +0.16(+0.72%) |
Jun 03, 2016 | 22.40 | 22.51 | 22.32 | 22.43 | 124,452,784 | +0.05(+0.20%) |
Jun 02, 2016 | 22.35 | 22.41 | 22.13 | 22.38 | 175,460,336 | -0.17(-0.75%) |
Jun 01, 2016 | 22.68 | 22.80 | 22.52 | 22.55 | 127,338,968 | -0.32(-1.40%) |
May 31, 2016 | 22.81 | 23.00 | 22.63 | 22.87 | 184,681,680 | -0.11(-0.49%) |
May 27, 2016 | 22.78 | 22.98 | 22.98 | 22.98 | 158,666,240 | -0.01(-0.06%) |
May 26, 2016 | 22.83 | 23.07 | 22.59 | 23.00 | 245,894,720 | +0.18(+0.79%) |
May 25, 2016 | 22.60 | 22.84 | 22.48 | 22.82 | 168,646,432 | +0.39(+1.76%) |
May 24, 2016 | 22.27 | 22.47 | 22.18 | 22.42 | 153,348,032 | +0.34(+1.52%) |
May 23, 2016 | 21.96 | 22.26 | 21.91 | 22.09 | 165,950,016 | +0.28(+1.27%) |
May 20, 2016 | 21.68 | 21.86 | 21.65 | 21.81 | 139,825,872 | +0.23(+1.08%) |
May 19, 2016 | 21.68 | 21.68 | 21.43 | 21.58 | 132,892,152 | -0.08(-0.38%) |
May 18, 2016 | 21.57 | 21.81 | 21.50 | 21.66 | 183,583,728 | +0.25(+1.14%) |
May 17, 2016 | 21.66 | 21.68 | 21.30 | 21.41 | 204,799,888 | -0.09(-0.42%) |
May 16, 2016 | 21.16 | 21.62 | 20.99 | 21.50 | 267,392,896 | +0.77(+3.71%) |
May 13, 2016 | 20.61 | 21.00 | 20.61 | 20.73 | 193,819,504 | +0.04(+0.20%) |
May 12, 2016 | 21.24 | 21.25 | 20.49 | 20.69 | 332,865,408 | -0.50(-2.35%) |
May 11, 2016 | 21.41 | 21.43 | 21.18 | 21.19 | 125,339,680 | -0.21(-0.97%) |
May 10, 2016 | 21.38 | 21.43 | 21.10 | 21.40 | 147,047,248 | +0.14(+0.68%) |
May 09, 2016 | 21.30 | 21.48 | 21.21 | 21.25 | 143,773,888 | +0.02(+0.08%) |
May 06, 2016 | 21.39 | 21.40 | 21.04 | 21.24 | 190,794,384 | -0.12(-0.56%) |
May 05, 2016 | 21.53 | 21.55 | 21.23 | 21.36 | 156,662,384 | -0.09(-0.41%) |
May 04, 2016 | 21.67 | 21.83 | 21.36 | 21.44 | 180,181,152 | -0.23(-1.04%) |
May 03, 2016 | 21.45 | 21.80 | 21.33 | 21.67 | 249,568,512 | +0.35(+1.64%) |
May 02, 2016 | 21.39 | 21.42 | 21.04 | 21.32 | 211,391,504 | -0.02(-0.11%) |
Apr 29, 2016 | 21.40 | 21.56 | 21.06 | 21.34 | 301,031,264 | -0.25(-1.15%) |
Apr 28, 2016 | 22.22 | 22.28 | 21.46 | 21.59 | 361,140,832 | -0.68(-3.06%) |
Apr 27, 2016 | 21.85 | 22.47 | 21.78 | 22.27 | 503,280,960 | -1.49(-6.26%) |
Apr 26, 2016 | 23.66 | 23.97 | 23.66 | 23.76 | 244,960,432 | -0.17(-0.69%) |
Apr 25, 2016 | 23.90 | 24.05 | 23.79 | 23.92 | 123,090,488 | -0.14(-0.57%) |
Apr 22, 2016 | 23.91 | 24.24 | 23.82 | 24.06 | 147,956,416 | -0.07(-0.27%) |
Apr 21, 2016 | 24.34 | 24.34 | 24.02 | 24.12 | 138,500,320 | -0.26(-1.08%) |
Apr 20, 2016 | 24.28 | 24.61 | 24.15 | 24.39 | 134,445,488 | +0.05(+0.21%) |
Apr 19, 2016 | 24.56 | 24.59 | 24.18 | 24.34 | 142,205,072 | -0.13(-0.53%) |
Apr 18, 2016 | 24.79 | 24.80 | 24.35 | 24.47 | 267,125,232 | -0.54(-2.16%) |
Apr 15, 2016 | 25.52 | 25.57 | 24.98 | 25.01 | 206,184,048 | -0.51(-2.01%) |
Apr 14, 2016 | 25.41 | 25.59 | 25.34 | 25.52 | 111,883,912 | +0.01(+0.05%) |
Apr 13, 2016 | 25.22 | 25.57 | 25.22 | 25.51 | 146,034,896 | +0.36(+1.45%) |
Apr 12, 2016 | 24.89 | 25.16 | 24.74 | 25.14 | 119,547,416 | +0.32(+1.30%) |
Apr 11, 2016 | 24.81 | 25.18 | 24.79 | 24.82 | 129,091,832 | +0.08(+0.33%) |
Apr 08, 2016 | 24.79 | 24.99 | 24.63 | 24.74 | 103,585,120 | +0.03(+0.11%) |
Apr 07, 2016 | 25.03 | 25.14 | 24.61 | 24.71 | 139,628,048 | -0.55(-2.18%) |
Apr 06, 2016 | 25.09 | 25.27 | 24.86 | 25.26 | 115,954,488 | +0.26(+1.05%) |
Apr 05, 2016 | 24.93 | 25.21 | 24.91 | 25.00 | 116,709,656 | -0.30(-1.18%) |
Apr 04, 2016 | 25.14 | 25.54 | 25.10 | 25.30 | 164,034,912 | +0.26(+1.03%) |