Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.00 | 15.50 | 14.99 | 15.48 | 8,875,917 | +0.47(+3.13%) |
Sep 28, 2017 | 15.04 | 15.27 | 14.93 | 15.01 | 5,606,010 | +0.00(+0.00%) |
Sep 27, 2017 | 15.08 | 15.12 | 14.89 | 15.01 | 7,030,674 | +0.03(+0.20%) |
Sep 26, 2017 | 14.67 | 15.16 | 14.65 | 14.98 | 13,041,468 | +0.27(+1.84%) |
Sep 25, 2017 | 14.45 | 14.76 | 14.35 | 14.71 | 11,265,135 | +0.19(+1.31%) |
Sep 22, 2017 | 14.86 | 14.86 | 14.39 | 14.52 | 9,371,927 | -0.48(-3.20%) |
Sep 21, 2017 | 14.89 | 15.03 | 14.78 | 15.00 | 9,580,396 | -0.01(-0.07%) |
Sep 20, 2017 | 15.07 | 15.19 | 14.90 | 15.01 | 10,577,104 | -0.04(-0.27%) |
Sep 19, 2017 | 14.87 | 15.46 | 14.82 | 15.05 | 16,259,278 | +0.18(+1.21%) |
Sep 18, 2017 | 15.89 | 15.90 | 14.83 | 14.87 | 13,475,975 | -0.99(-6.24%) |
Sep 15, 2017 | 15.93 | 16.09 | 15.80 | 15.86 | 10,218,711 | +0.02(+0.13%) |
Sep 14, 2017 | 16.00 | 16.17 | 15.71 | 15.84 | 7,087,446 | -0.26(-1.61%) |
Sep 13, 2017 | 15.70 | 16.12 | 15.64 | 16.10 | 3,800,683 | +0.40(+2.55%) |
Sep 12, 2017 | 15.58 | 15.78 | 15.41 | 15.70 | 5,082,921 | +0.12(+0.77%) |
Sep 11, 2017 | 15.42 | 15.68 | 15.38 | 15.58 | 4,636,894 | +0.30(+1.96%) |
Sep 08, 2017 | 15.50 | 15.50 | 15.17 | 15.28 | 5,759,011 | -0.28(-1.80%) |
Sep 07, 2017 | 15.80 | 15.87 | 15.31 | 15.56 | 7,801,721 | -0.13(-0.83%) |
Sep 06, 2017 | 16.29 | 16.43 | 15.60 | 15.69 | 13,785,790 | -0.52(-3.21%) |
Sep 05, 2017 | 16.42 | 16.45 | 16.13 | 16.21 | 5,795,002 | -0.27(-1.64%) |
Sep 01, 2017 | 16.26 | 16.53 | 16.23 | 16.48 | 4,061,047 | +0.26(+1.60%) |
Aug 31, 2017 | 16.13 | 16.34 | 16.07 | 16.22 | 5,861,006 | +0.10(+0.62%) |
Aug 30, 2017 | 16.10 | 16.19 | 15.92 | 16.12 | 3,123,292 | +0.01(+0.06%) |
Aug 29, 2017 | 16.37 | 16.38 | 16.08 | 16.11 | 4,443,951 | -0.36(-2.19%) |
Aug 28, 2017 | 16.50 | 16.50 | 16.30 | 16.47 | 5,403,656 | +0.00(+0.00%) |
Aug 25, 2017 | 16.54 | 16.18 | 16.47 | 4,798,796 | +0.23(+1.42%) | |
Aug 24, 2017 | 16.05 | 16.30 | 15.93 | 16.24 | 7,022,047 | +0.20(+1.25%) |
Aug 23, 2017 | 16.23 | 16.29 | 16.03 | 16.04 | 4,998,495 | -0.27(-1.66%) |
Aug 22, 2017 | 16.41 | 16.47 | 16.14 | 16.31 | 4,601,602 | -0.11(-0.67%) |
Aug 21, 2017 | 16.63 | 16.74 | 16.22 | 16.42 | 5,981,099 | -0.25(-1.50%) |
Aug 18, 2017 | 16.93 | 17.01 | 16.67 | 16.67 | 5,208,118 | -0.35(-2.04%) |
Aug 17, 2017 | 17.26 | 17.26 | 17.00 | 17.02 | 4,104,826 | -0.25(-1.44%) |
Aug 16, 2017 | 17.35 | 17.54 | 17.18 | 17.26 | 4,953,328 | -0.07(-0.40%) |
Aug 15, 2017 | 17.24 | 17.37 | 17.06 | 17.33 | 5,067,496 | +0.06(+0.34%) |
Aug 14, 2017 | 17.39 | 17.50 | 17.21 | 17.27 | 6,890,090 | -0.08(-0.46%) |
Aug 11, 2017 | 17.67 | 17.72 | 17.31 | 17.35 | 5,037,779 | -0.23(-1.30%) |
Aug 10, 2017 | 17.73 | 17.83 | 17.49 | 17.58 | 6,404,535 | -0.26(-1.44%) |
Aug 09, 2017 | 18.09 | 18.22 | 17.79 | 17.84 | 6,816,446 | -0.41(-2.23%) |
Aug 08, 2017 | 18.56 | 18.62 | 18.16 | 18.25 | 8,357,127 | -0.37(-1.97%) |
Aug 07, 2017 | 18.80 | 18.84 | 18.46 | 18.61 | 5,936,650 | -0.22(-1.16%) |
Aug 04, 2017 | 19.06 | 18.62 | 18.83 | 6,295,416 | +0.02(+0.11%) | |
Aug 03, 2017 | 18.99 | 19.15 | 18.68 | 18.81 | 11,081,724 | -0.63(-3.26%) |
Aug 02, 2017 | 19.52 | 19.63 | 19.31 | 19.45 | 8,285,690 | -0.10(-0.51%) |
Aug 01, 2017 | 19.84 | 19.90 | 19.32 | 19.54 | 12,911,076 | -0.30(-1.50%) |
Jul 31, 2017 | 19.93 | 19.21 | 19.84 | 21,740,028 | +0.38(+1.96%) | |
Jul 28, 2017 | 19.92 | 19.98 | 18.99 | 19.46 | 23,083,130 | -1.65(-7.82%) |
Jul 27, 2017 | 20.75 | 21.18 | 20.51 | 21.11 | 8,667,243 | +0.38(+1.82%) |
Jul 26, 2017 | 20.93 | 20.97 | 20.64 | 20.73 | 5,942,220 | -0.17(-0.81%) |
Jul 25, 2017 | 20.69 | 21.09 | 20.54 | 20.90 | 6,575,716 | +0.29(+1.39%) |
Jul 24, 2017 | 21.18 | 21.19 | 20.34 | 20.61 | 10,903,505 | -0.82(-3.84%) |
Jul 21, 2017 | 21.11 | 21.48 | 20.87 | 21.44 | 4,665,943 | +0.32(+1.50%) |
Jul 20, 2017 | 21.17 | 21.36 | 21.10 | 21.12 | 3,966,427 | +0.01(+0.05%) |
Jul 19, 2017 | 20.66 | 21.25 | 20.58 | 21.11 | 3,754,359 | +0.45(+2.16%) |
Jul 18, 2017 | 20.63 | 20.84 | 20.28 | 20.66 | 4,970,601 | +0.00(+0.00%) |
Jul 17, 2017 | 20.84 | 21.02 | 20.61 | 20.66 | 3,236,415 | -0.21(-1.00%) |
Jul 14, 2017 | 20.61 | 20.93 | 20.57 | 20.87 | 3,978,724 | +0.33(+1.59%) |
Jul 13, 2017 | 20.63 | 20.77 | 20.53 | 20.55 | 8,085,643 | -0.15(-0.72%) |
Jul 12, 2017 | 20.81 | 20.92 | 20.64 | 20.69 | 2,912,779 | +0.00(+0.00%) |
Jul 11, 2017 | 20.73 | 20.78 | 20.52 | 20.69 | 3,953,986 | -0.04(-0.19%) |
Jul 10, 2017 | 20.57 | 20.84 | 20.50 | 20.73 | 5,683,549 | +0.11(+0.53%) |
Jul 07, 2017 | 20.57 | 20.81 | 20.52 | 20.62 | 4,967,478 | +0.05(+0.24%) |
Jul 06, 2017 | 20.68 | 20.71 | 20.33 | 20.57 | 4,465,343 | -0.21(-1.00%) |
Jul 05, 2017 | 20.80 | 20.92 | 20.68 | 20.78 | 5,163,162 | -0.02(-0.10%) |
Jul 03, 2017 | 21.35 | 21.40 | 20.77 | 20.80 | 4,582,363 | -0.54(-2.51%) |
Jun 30, 2017 | 20.79 | 21.47 | 20.67 | 21.34 | 6,913,065 | +0.65(+3.16%) |
Jun 29, 2017 | 20.46 | 20.72 | 20.29 | 20.68 | 5,715,803 | +0.18(+0.87%) |
Jun 28, 2017 | 20.46 | 20.73 | 20.43 | 20.51 | 5,994,243 | +0.06(+0.29%) |
Jun 27, 2017 | 20.33 | 20.67 | 20.23 | 20.45 | 5,730,751 | +0.02(+0.10%) |
Jun 26, 2017 | 20.46 | 20.51 | 20.27 | 20.43 | 9,094,584 | -0.07(-0.34%) |
Jun 23, 2017 | 20.04 | 20.57 | 19.93 | 20.50 | 11,546,352 | +0.38(+1.87%) |
Jun 22, 2017 | 19.78 | 20.23 | 19.63 | 20.12 | 4,436,273 | +0.31(+1.55%) |
Jun 21, 2017 | 19.88 | 19.97 | 19.24 | 19.81 | 10,488,673 | -0.03(-0.15%) |
Jun 20, 2017 | 20.18 | 20.42 | 19.78 | 19.84 | 6,747,346 | -0.41(-2.01%) |
Jun 19, 2017 | 20.52 | 20.52 | 20.02 | 20.25 | 8,871,541 | -0.29(-1.40%) |
Jun 16, 2017 | 20.49 | 20.72 | 20.26 | 20.54 | 12,296,243 | +0.05(+0.24%) |
Jun 15, 2017 | 21.25 | 21.31 | 20.11 | 20.49 | 35,929,424 | -1.47(-6.68%) |
Jun 14, 2017 | 22.50 | 22.57 | 21.31 | 21.95 | 20,282,818 | -0.50(-2.21%) |
Jun 13, 2017 | 22.07 | 22.55 | 21.78 | 22.45 | 7,253,128 | +0.42(+1.89%) |
Jun 12, 2017 | 22.14 | 22.36 | 21.68 | 22.03 | 6,238,154 | -0.04(-0.18%) |
Jun 09, 2017 | 22.19 | 22.23 | 22.00 | 22.07 | 5,894,846 | -0.16(-0.71%) |
Jun 08, 2017 | 22.16 | 22.24 | 22.05 | 22.23 | 3,830,062 | +0.06(+0.27%) |
Jun 07, 2017 | 22.70 | 22.78 | 22.10 | 22.17 | 4,430,540 | -0.43(-1.89%) |
Jun 06, 2017 | 22.62 | 22.76 | 22.27 | 22.60 | 3,721,129 | +0.00(+0.00%) |
Jun 05, 2017 | 22.34 | 22.68 | 22.17 | 22.60 | 4,348,413 | +0.24(+1.06%) |
Jun 02, 2017 | 22.60 | 22.72 | 22.32 | 22.36 | 4,449,467 | -0.22(-0.97%) |
Jun 01, 2017 | 22.72 | 22.91 | 22.55 | 22.58 | 4,453,298 | -0.13(-0.57%) |
May 31, 2017 | 22.61 | 22.85 | 22.56 | 22.71 | 4,863,468 | +0.16(+0.70%) |
May 30, 2017 | 22.36 | 22.67 | 22.33 | 22.55 | 10,699,843 | +0.22(+0.98%) |
May 26, 2017 | 22.05 | 22.42 | 21.82 | 22.33 | 5,349,123 | +0.35(+1.58%) |
May 25, 2017 | 22.33 | 22.43 | 21.81 | 21.98 | 4,635,535 | -0.23(-1.03%) |
May 24, 2017 | 21.71 | 22.35 | 21.67 | 22.21 | 8,233,355 | +0.65(+3.03%) |
May 23, 2017 | 21.78 | 21.83 | 21.37 | 21.56 | 10,431,954 | -0.14(-0.64%) |
May 22, 2017 | 22.06 | 22.10 | 21.68 | 21.69 | 6,795,173 | -0.26(-1.17%) |
May 19, 2017 | 21.88 | 22.13 | 21.73 | 21.95 | 6,713,727 | +0.07(+0.32%) |
May 18, 2017 | 22.01 | 22.01 | 21.64 | 21.88 | 5,908,145 | -0.08(-0.36%) |
May 17, 2017 | 21.94 | 22.27 | 21.72 | 21.96 | 6,660,115 | -0.11(-0.49%) |
May 16, 2017 | 21.89 | 22.20 | 21.78 | 22.07 | 8,480,924 | +0.19(+0.85%) |
May 15, 2017 | 22.16 | 22.23 | 21.76 | 21.89 | 5,351,572 | -0.21(-0.97%) |
May 12, 2017 | 21.70 | 22.21 | 21.65 | 22.10 | 5,862,949 | +0.26(+1.20%) |
May 11, 2017 | 21.86 | 21.93 | 21.56 | 21.84 | 4,557,441 | -0.17(-0.75%) |
May 10, 2017 | 21.76 | 22.10 | 21.69 | 22.00 | 3,889,900 | +0.15(+0.67%) |
May 09, 2017 | 21.63 | 21.91 | 21.46 | 21.86 | 3,659,233 | +0.20(+0.94%) |
May 08, 2017 | 21.56 | 21.71 | 21.45 | 21.65 | 3,659,595 | +0.10(+0.45%) |
May 05, 2017 | 21.30 | 21.59 | 21.23 | 21.55 | 3,278,768 | +0.33(+1.56%) |
May 04, 2017 | 21.21 | 21.40 | 21.06 | 21.22 | 4,995,333 | +0.04(+0.18%) |
May 03, 2017 | 21.53 | 21.55 | 21.02 | 21.18 | 5,896,295 | -0.31(-1.45%) |
May 02, 2017 | 21.44 | 21.56 | 21.34 | 21.50 | 5,882,339 | +0.07(+0.32%) |
May 01, 2017 | 21.93 | 21.93 | 21.42 | 21.43 | 6,323,785 | -0.42(-1.92%) |
Apr 28, 2017 | 21.88 | 22.03 | 21.63 | 21.85 | 5,327,895 | -0.15(-0.66%) |
Apr 27, 2017 | 21.87 | 22.02 | 21.70 | 21.99 | 5,679,666 | +0.18(+0.80%) |
Apr 26, 2017 | 21.54 | 22.05 | 21.51 | 21.82 | 7,617,554 | +0.25(+1.17%) |
Apr 25, 2017 | 21.06 | 21.64 | 21.05 | 21.56 | 11,428,574 | +0.52(+2.45%) |
Apr 24, 2017 | 21.47 | 21.49 | 21.00 | 21.05 | 13,374,952 | -0.19(-0.87%) |
Apr 21, 2017 | 23.14 | 23.46 | 21.22 | 21.23 | 37,874,060 | -3.33(-13.57%) |
Apr 20, 2017 | 24.59 | 24.77 | 24.40 | 24.57 | 5,830,111 | +0.10(+0.40%) |
Apr 19, 2017 | 24.72 | 24.92 | 24.39 | 24.47 | 3,975,197 | -0.13(-0.51%) |
Apr 18, 2017 | 24.49 | 24.70 | 24.43 | 24.60 | 2,642,081 | +0.00(+0.00%) |
Apr 17, 2017 | 24.45 | 24.62 | 24.31 | 24.60 | 3,217,467 | +0.22(+0.92%) |
Apr 13, 2017 | 25.08 | 25.09 | 24.37 | 24.37 | 4,153,380 | -0.70(-2.80%) |
Apr 12, 2017 | 25.02 | 25.31 | 24.97 | 25.07 | 5,016,886 | +0.00(+0.00%) |
Apr 11, 2017 | 24.74 | 25.08 | 24.56 | 25.07 | 2,741,710 | +0.33(+1.34%) |
Apr 10, 2017 | 24.28 | 24.76 | 24.28 | 24.74 | 3,143,559 | +0.46(+1.89%) |
Apr 07, 2017 | 24.70 | 24.74 | 24.24 | 24.28 | 4,008,843 | -0.40(-1.62%) |
Apr 06, 2017 | 24.52 | 24.87 | 24.46 | 24.68 | 3,152,398 | +0.19(+0.76%) |
Apr 05, 2017 | 24.36 | 24.90 | 24.32 | 24.50 | 3,784,619 | +0.17(+0.68%) |
Apr 04, 2017 | 24.82 | 24.95 | 24.23 | 24.33 | 4,043,498 | -0.56(-2.23%) |
Apr 03, 2017 | 24.99 | 25.18 | 24.80 | 24.89 | 4,323,482 | -0.07(-0.27%) |
Mar 31, 2017 | 24.78 | 25.11 | 24.76 | 24.96 | 3,445,157 | +0.20(+0.83%) |
Mar 30, 2017 | 24.70 | 24.85 | 24.58 | 24.75 | 3,758,532 | +0.04(+0.16%) |
Mar 29, 2017 | 24.73 | 24.80 | 24.42 | 24.71 | 4,364,115 | -0.08(-0.31%) |
Mar 28, 2017 | 24.41 | 24.95 | 24.41 | 24.79 | 5,199,575 | +0.27(+1.11%) |
Mar 27, 2017 | 24.39 | 24.57 | 24.09 | 24.52 | 3,939,706 | +0.00(+0.00%) |
Mar 24, 2017 | 24.47 | 24.62 | 24.32 | 24.52 | 3,024,551 | +0.08(+0.32%) |
Mar 23, 2017 | 24.40 | 24.55 | 24.31 | 24.44 | 3,325,779 | +0.02(+0.08%) |
Mar 22, 2017 | 24.32 | 24.45 | 23.97 | 24.42 | 6,260,550 | +0.10(+0.40%) |
Mar 21, 2017 | 24.83 | 24.89 | 24.23 | 24.32 | 9,015,048 | -0.34(-1.38%) |
Mar 20, 2017 | 24.99 | 25.01 | 24.55 | 24.66 | 4,106,365 | -0.34(-1.36%) |
Mar 17, 2017 | 24.91 | 25.12 | 24.79 | 25.00 | 7,830,892 | +0.28(+1.14%) |
Mar 16, 2017 | 24.94 | 25.02 | 24.44 | 24.72 | 4,120,635 | -0.21(-0.86%) |
Mar 15, 2017 | 24.62 | 24.99 | 24.36 | 24.94 | 3,209,480 | +0.40(+1.63%) |
Mar 14, 2017 | 24.68 | 24.80 | 24.47 | 24.54 | 2,978,034 | -0.27(-1.10%) |
Mar 13, 2017 | 24.96 | 24.98 | 24.66 | 24.81 | 4,155,337 | -0.08(-0.31%) |
Mar 10, 2017 | 24.76 | 24.92 | 24.59 | 24.89 | 4,337,615 | +0.33(+1.35%) |
Mar 09, 2017 | 24.52 | 24.60 | 24.28 | 24.56 | 3,265,948 | +0.07(+0.28%) |
Mar 08, 2017 | 24.41 | 24.62 | 24.35 | 24.49 | 2,163,253 | +0.11(+0.44%) |
Mar 07, 2017 | 24.75 | 24.84 | 24.36 | 24.38 | 3,957,138 | -0.44(-1.77%) |
Mar 06, 2017 | 24.76 | 24.89 | 24.63 | 24.82 | 2,899,160 | +0.02(+0.08%) |
Mar 03, 2017 | 24.72 | 24.84 | 24.55 | 24.80 | 3,516,351 | +0.09(+0.35%) |
Mar 02, 2017 | 24.89 | 25.02 | 24.69 | 24.71 | 4,245,579 | -0.19(-0.74%) |
Mar 01, 2017 | 25.27 | 25.36 | 24.80 | 24.90 | 5,485,162 | -0.18(-0.70%) |
Feb 28, 2017 | 25.34 | 25.37 | 25.01 | 25.07 | 5,951,934 | -0.26(-1.04%) |
Feb 27, 2017 | 25.00 | 25.45 | 24.83 | 25.34 | 5,634,662 | +0.23(+0.93%) |
Feb 24, 2017 | 24.82 | 25.16 | 24.66 | 25.10 | 3,937,778 | +0.22(+0.90%) |
Feb 23, 2017 | 25.19 | 25.20 | 24.82 | 24.88 | 6,744,887 | -0.23(-0.93%) |
Feb 22, 2017 | 25.22 | 25.22 | 24.76 | 25.11 | 5,870,267 | -0.02(-0.08%) |
Feb 21, 2017 | 25.43 | 25.63 | 24.99 | 25.13 | 4,772,389 | -0.30(-1.19%) |
Feb 17, 2017 | 25.43 | 25.43 | 25.43 | 0 | +0.42(+1.68%) | |
Feb 16, 2017 | 25.34 | 25.46 | 24.93 | 25.01 | 5,221,014 | -0.32(-1.27%) |
Feb 15, 2017 | 24.98 | 25.42 | 24.96 | 25.34 | 5,630,326 | +0.30(+1.21%) |
Feb 14, 2017 | 25.61 | 25.63 | 24.89 | 25.03 | 6,682,152 | +0.16(+0.63%) |
Feb 13, 2017 | 24.87 | 25.01 | 24.53 | 24.88 | 6,023,966 | +0.17(+0.70%) |
Feb 10, 2017 | 24.93 | 24.95 | 24.54 | 24.70 | 6,490,704 | -0.10(-0.39%) |
Feb 09, 2017 | 24.96 | 25.19 | 24.75 | 24.80 | 8,507,878 | -0.12(-0.46%) |
Feb 08, 2017 | 24.91 | 25.11 | 24.71 | 24.92 | 5,966,514 | +0.07(+0.27%) |
Feb 07, 2017 | 24.98 | 25.73 | 24.80 | 24.85 | 8,742,960 | -0.04(-0.15%) |
Feb 06, 2017 | 25.14 | 25.24 | 24.88 | 24.89 | 5,611,211 | +0.10(+0.39%) |
Feb 03, 2017 | 24.82 | 24.91 | 24.52 | 24.79 | 5,683,252 | +0.05(+0.19%) |
Feb 02, 2017 | 24.57 | 24.84 | 24.17 | 24.74 | 6,197,057 | +0.25(+1.02%) |
Feb 01, 2017 | 25.23 | 25.23 | 24.34 | 24.49 | 7,820,379 | -0.67(-2.67%) |
Jan 31, 2017 | 25.24 | 25.28 | 24.94 | 25.17 | 10,938,974 | -0.11(-0.42%) |
Jan 30, 2017 | 25.65 | 25.65 | 24.80 | 25.27 | 7,742,047 | -0.16(-0.64%) |
Jan 27, 2017 | 25.01 | 25.82 | 24.92 | 25.43 | 11,488,396 | +0.48(+1.92%) |
Jan 26, 2017 | 26.18 | 26.73 | 24.76 | 24.95 | 37,556,016 | -5.35(-17.65%) |
Jan 25, 2017 | 29.99 | 30.34 | 29.98 | 30.30 | 4,639,547 | +0.36(+1.19%) |
Jan 24, 2017 | 29.05 | 29.99 | 29.04 | 29.95 | 3,998,531 | +0.91(+3.14%) |
Jan 23, 2017 | 28.89 | 29.29 | 28.51 | 29.04 | 2,757,459 | +0.21(+0.73%) |
Jan 20, 2017 | 29.00 | 29.25 | 28.69 | 28.82 | 3,463,508 | -0.05(-0.17%) |
Jan 19, 2017 | 29.33 | 29.52 | 28.85 | 28.87 | 2,764,825 | -0.38(-1.31%) |
Jan 18, 2017 | 29.77 | 29.96 | 29.10 | 29.26 | 4,317,037 | -0.42(-1.42%) |
Jan 17, 2017 | 28.61 | 29.98 | 28.43 | 29.68 | 5,439,098 | +1.33(+4.71%) |
Jan 13, 2017 | 28.34 | 28.34 | 28.34 | 0 | -0.07(-0.24%) | |
Jan 12, 2017 | 28.18 | 28.56 | 27.82 | 28.41 | 3,304,019 | +0.08(+0.27%) |
Jan 11, 2017 | 28.75 | 28.86 | 28.11 | 28.33 | 3,810,471 | -0.38(-1.34%) |
Jan 10, 2017 | 29.29 | 29.29 | 28.70 | 28.72 | 5,184,994 | -0.59(-2.00%) |
Jan 09, 2017 | 29.17 | 29.57 | 29.04 | 29.30 | 5,460,619 | +0.05(+0.16%) |
Jan 06, 2017 | 29.76 | 29.86 | 29.20 | 29.26 | 6,036,858 | -0.45(-1.52%) |
Jan 05, 2017 | 27.90 | 29.77 | 27.79 | 29.71 | 10,073,703 | +1.61(+5.74%) |
Jan 04, 2017 | 27.44 | 28.23 | 27.37 | 28.09 | 5,178,972 | +0.75(+2.74%) |
Jan 03, 2017 | 26.57 | 27.37 | 26.50 | 27.35 | 5,372,529 | +0.89(+3.38%) |
Dec 30, 2016 | 26.45 | 26.45 | 26.45 | 0 | -0.08(-0.29%) | |
Dec 29, 2016 | 26.54 | 26.74 | 26.27 | 26.53 | 3,753,653 | +0.04(+0.14%) |
Dec 28, 2016 | 26.77 | 26.78 | 26.44 | 26.49 | 2,745,163 | -0.23(-0.86%) |
Dec 27, 2016 | 27.30 | 27.40 | 26.67 | 26.72 | 4,036,220 | -0.49(-1.80%) |
Dec 23, 2016 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 27.37 | 27.51 | 26.18 | 27.21 | 7,988,342 | -0.17(-0.63%) |
Dec 21, 2016 | 27.84 | 27.87 | 27.16 | 27.38 | 3,059,506 | -0.36(-1.31%) |
Dec 20, 2016 | 27.37 | 27.84 | 27.32 | 27.75 | 4,276,428 | +0.52(+1.90%) |
Dec 19, 2016 | 27.28 | 27.73 | 27.09 | 27.23 | 5,017,794 | -0.43(-1.56%) |
Dec 16, 2016 | 28.21 | 28.25 | 27.55 | 27.66 | 6,215,587 | -0.25(-0.89%) |
Dec 15, 2016 | 28.61 | 28.62 | 27.64 | 27.91 | 5,324,625 | -0.56(-1.96%) |
Dec 14, 2016 | 28.50 | 28.69 | 28.29 | 28.47 | 3,694,894 | +0.00(+0.00%) |
Dec 13, 2016 | 28.27 | 28.64 | 28.08 | 28.47 | 3,073,343 | +0.23(+0.82%) |
Dec 12, 2016 | 28.24 | 28.61 | 28.12 | 28.24 | 3,516,214 | -0.08(-0.27%) |
Dec 09, 2016 | 28.50 | 28.55 | 28.09 | 28.32 | 3,293,887 | -0.18(-0.64%) |
Dec 08, 2016 | 28.39 | 28.82 | 28.19 | 28.50 | 4,714,998 | +0.12(+0.41%) |
Dec 07, 2016 | 28.19 | 28.42 | 27.31 | 28.38 | 8,601,262 | +0.36(+1.27%) |
Dec 06, 2016 | 28.61 | 28.77 | 28.02 | 28.03 | 5,218,327 | -0.60(-2.08%) |
Dec 05, 2016 | 28.97 | 29.24 | 28.61 | 28.62 | 3,361,565 | -0.14(-0.50%) |
Dec 02, 2016 | 29.14 | 29.32 | 28.58 | 28.77 | 3,858,025 | -0.41(-1.42%) |
Dec 01, 2016 | 30.30 | 30.40 | 29.09 | 29.18 | 3,994,317 | -1.13(-3.74%) |
Nov 30, 2016 | 30.42 | 30.77 | 30.29 | 30.31 | 3,491,877 | +0.01(+0.03%) |
Nov 29, 2016 | 30.33 | 30.46 | 30.11 | 30.30 | 3,498,154 | +0.07(+0.22%) |
Nov 28, 2016 | 30.99 | 31.10 | 30.08 | 30.24 | 4,896,383 | -0.87(-2.81%) |
Nov 25, 2016 | 30.75 | 31.14 | 29.60 | 31.11 | 1,362,441 | +0.36(+1.19%) |
Nov 23, 2016 | 30.74 | 30.74 | 30.74 | 0 | +0.54(+1.78%) | |
Nov 22, 2016 | 30.03 | 30.26 | 29.77 | 30.21 | 2,407,438 | +0.45(+1.52%) |
Nov 21, 2016 | 29.46 | 29.77 | 29.45 | 29.76 | 4,522,615 | +0.45(+1.54%) |
Nov 18, 2016 | 30.07 | 30.22 | 29.28 | 29.30 | 3,888,788 | -0.87(-2.90%) |
Nov 17, 2016 | 30.27 | 30.50 | 30.14 | 30.18 | 3,118,418 | -0.18(-0.59%) |
Nov 16, 2016 | 30.50 | 30.81 | 30.27 | 30.36 | 2,695,562 | -0.35(-1.14%) |
Nov 15, 2016 | 30.23 | 30.79 | 30.12 | 30.71 | 4,925,854 | +0.34(+1.12%) |
Nov 14, 2016 | 29.44 | 30.38 | 29.44 | 30.37 | 4,690,056 | +1.07(+3.66%) |
Nov 11, 2016 | 29.02 | 29.32 | 28.79 | 29.30 | 3,424,497 | +0.18(+0.62%) |
Nov 10, 2016 | 29.84 | 30.08 | 29.11 | 29.12 | 5,158,687 | -0.66(-2.23%) |
Nov 09, 2016 | 28.27 | 29.83 | 28.22 | 29.78 | 3,769,844 | +0.31(+1.06%) |
Nov 08, 2016 | 29.23 | 29.56 | 29.04 | 29.47 | 2,821,361 | +0.20(+0.68%) |
Nov 07, 2016 | 29.33 | 29.41 | 29.10 | 29.27 | 3,989,775 | +0.37(+1.28%) |
Nov 04, 2016 | 28.38 | 29.39 | 28.38 | 28.90 | 4,602,102 | +0.39(+1.36%) |
Nov 03, 2016 | 29.30 | 29.31 | 28.41 | 28.51 | 5,409,645 | -0.81(-2.75%) |
Nov 02, 2016 | 29.49 | 29.68 | 29.16 | 29.31 | 2,897,103 | -0.12(-0.42%) |
Nov 01, 2016 | 29.97 | 29.97 | 29.07 | 29.44 | 4,455,508 | -0.47(-1.59%) |
Oct 31, 2016 | 30.13 | 30.24 | 29.85 | 29.91 | 2,667,390 | -0.19(-0.63%) |
Oct 28, 2016 | 29.83 | 30.33 | 29.77 | 30.10 | 2,899,972 | +0.27(+0.89%) |
Oct 27, 2016 | 30.42 | 30.55 | 29.75 | 29.84 | 3,406,743 | -0.50(-1.66%) |
Oct 26, 2016 | 30.86 | 30.96 | 30.33 | 30.34 | 3,703,613 | -0.59(-1.90%) |
Oct 25, 2016 | 31.53 | 31.53 | 30.85 | 30.93 | 2,459,317 | -0.46(-1.48%) |
Oct 24, 2016 | 31.07 | 31.46 | 31.04 | 31.39 | 3,464,635 | +0.32(+1.04%) |
Oct 21, 2016 | 30.60 | 31.07 | 30.37 | 31.07 | 4,805,784 | +0.28(+0.89%) |
Oct 20, 2016 | 31.21 | 31.31 | 30.38 | 30.79 | 13,458,468 | +1.75(+6.01%) |
Oct 19, 2016 | 29.29 | 29.66 | 28.92 | 29.05 | 6,409,336 | -0.09(-0.29%) |
Oct 18, 2016 | 28.97 | 29.39 | 28.79 | 29.13 | 3,749,563 | +0.50(+1.76%) |
Oct 17, 2016 | 29.13 | 29.41 | 28.38 | 28.63 | 4,986,942 | +0.08(+0.27%) |
Oct 14, 2016 | 28.71 | 28.97 | 28.55 | 28.56 | 3,326,024 | +0.11(+0.40%) |
Oct 13, 2016 | 27.97 | 28.70 | 27.89 | 28.44 | 3,364,041 | +0.36(+1.28%) |
Oct 12, 2016 | 27.94 | 28.29 | 27.89 | 28.08 | 2,816,007 | +0.15(+0.54%) |
Oct 11, 2016 | 28.69 | 28.70 | 27.90 | 27.93 | 3,582,754 | -0.82(-2.84%) |
Oct 10, 2016 | 28.82 | 28.89 | 28.51 | 28.75 | 3,371,483 | +0.23(+0.80%) |
Oct 07, 2016 | 29.05 | 29.12 | 28.30 | 28.52 | 2,350,646 | -0.42(-1.44%) |
Oct 06, 2016 | 28.94 | 29.22 | 28.84 | 28.94 | 3,004,015 | -0.08(-0.26%) |
Oct 05, 2016 | 28.69 | 29.12 | 28.69 | 29.01 | 2,556,351 | +0.35(+1.22%) |
Oct 04, 2016 | 29.13 | 29.17 | 28.44 | 28.66 | 4,522,518 | -0.53(-1.82%) |