Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.81 | 30.83 | 29.72 | 30.40 | 11,938,186 | -0.12(-0.40%) |
Apr 27, 2017 | 30.42 | 31.02 | 30.15 | 30.52 | 13,397,557 | +0.21(+0.69%) |
Apr 26, 2017 | 32.19 | 32.37 | 30.13 | 30.31 | 47,782,180 | -6.13(-16.83%) |
Apr 25, 2017 | 35.94 | 36.77 | 35.73 | 36.44 | 10,795,964 | +0.79(+2.21%) |
Apr 24, 2017 | 35.41 | 35.84 | 35.16 | 35.66 | 6,354,146 | +0.84(+2.40%) |
Apr 21, 2017 | 35.01 | 35.14 | 34.55 | 34.82 | 4,656,358 | -0.21(-0.60%) |
Apr 20, 2017 | 34.54 | 35.12 | 34.07 | 35.03 | 8,097,882 | -0.01(-0.02%) |
Apr 19, 2017 | 35.02 | 35.49 | 34.95 | 35.03 | 4,098,587 | +0.01(+0.04%) |
Apr 18, 2017 | 34.77 | 35.06 | 34.51 | 35.02 | 4,605,634 | +0.04(+0.10%) |
Apr 17, 2017 | 34.89 | 35.20 | 34.61 | 34.98 | 4,122,259 | +0.23(+0.66%) |
Apr 13, 2017 | 34.70 | 35.22 | 34.52 | 34.75 | 5,254,739 | -0.12(-0.35%) |
Apr 12, 2017 | 35.36 | 35.42 | 34.42 | 34.88 | 5,858,361 | -0.54(-1.53%) |
Apr 11, 2017 | 34.99 | 35.69 | 34.31 | 35.42 | 10,634,248 | +1.08(+3.13%) |
Apr 10, 2017 | 34.02 | 34.83 | 34.00 | 34.34 | 7,469,593 | +0.54(+1.60%) |
Apr 07, 2017 | 33.38 | 33.89 | 32.96 | 33.80 | 4,975,002 | +0.43(+1.30%) |
Apr 06, 2017 | 33.37 | 33.61 | 32.95 | 33.37 | 4,100,218 | +0.18(+0.54%) |
Apr 05, 2017 | 33.43 | 34.05 | 33.10 | 33.19 | 5,086,724 | +0.02(+0.07%) |
Apr 04, 2017 | 32.63 | 33.25 | 32.52 | 33.17 | 3,262,576 | +0.48(+1.48%) |
Apr 03, 2017 | 32.92 | 33.19 | 32.24 | 32.68 | 8,741,415 | -0.45(-1.37%) |
Mar 31, 2017 | 33.85 | 33.94 | 33.13 | 33.14 | 4,694,967 | -0.86(-2.53%) |
Mar 30, 2017 | 32.87 | 34.19 | 32.76 | 34.00 | 8,253,715 | +1.05(+3.17%) |
Mar 29, 2017 | 32.57 | 32.96 | 32.13 | 32.95 | 3,615,021 | +0.28(+0.86%) |
Mar 28, 2017 | 32.39 | 32.78 | 32.20 | 32.67 | 4,737,726 | +0.27(+0.82%) |
Mar 27, 2017 | 32.23 | 32.54 | 31.95 | 32.40 | 4,386,350 | -0.24(-0.73%) |
Mar 24, 2017 | 33.51 | 33.68 | 32.37 | 32.64 | 7,315,899 | +0.08(+0.24%) |
Mar 23, 2017 | 32.36 | 32.81 | 32.13 | 32.56 | 5,073,079 | +0.09(+0.27%) |
Mar 22, 2017 | 32.05 | 32.55 | 31.53 | 32.47 | 5,974,638 | +0.36(+1.12%) |
Mar 21, 2017 | 33.24 | 33.35 | 31.93 | 32.11 | 6,504,772 | -1.13(-3.41%) |
Mar 20, 2017 | 33.36 | 33.75 | 33.04 | 33.25 | 4,768,858 | -0.12(-0.35%) |
Mar 17, 2017 | 33.78 | 33.82 | 33.28 | 33.36 | 9,594,974 | -0.26(-0.76%) |
Mar 16, 2017 | 33.67 | 33.89 | 33.31 | 33.62 | 4,483,854 | +0.12(+0.36%) |
Mar 15, 2017 | 33.30 | 33.59 | 32.75 | 33.50 | 5,700,146 | +0.26(+0.77%) |
Mar 14, 2017 | 33.62 | 33.71 | 32.75 | 33.24 | 4,907,772 | -0.62(-1.83%) |
Mar 13, 2017 | 33.70 | 33.96 | 33.40 | 33.86 | 4,143,846 | +0.21(+0.61%) |
Mar 10, 2017 | 33.61 | 33.66 | 33.17 | 33.65 | 4,955,250 | +0.43(+1.29%) |
Mar 09, 2017 | 33.84 | 34.02 | 32.44 | 33.23 | 8,890,977 | -1.02(-2.97%) |
Mar 08, 2017 | 34.32 | 34.70 | 34.14 | 34.24 | 2,923,706 | -0.12(-0.35%) |
Mar 07, 2017 | 34.56 | 34.66 | 34.14 | 34.36 | 3,210,766 | -0.16(-0.47%) |
Mar 06, 2017 | 34.59 | 34.75 | 34.17 | 34.53 | 4,880,929 | -0.32(-0.92%) |
Mar 03, 2017 | 34.89 | 35.34 | 34.71 | 34.85 | 4,353,719 | +0.03(+0.08%) |
Mar 02, 2017 | 35.23 | 35.44 | 34.46 | 34.82 | 5,802,675 | -0.40(-1.13%) |
Mar 01, 2017 | 34.63 | 35.38 | 34.41 | 35.22 | 6,498,264 | +0.92(+2.68%) |
Feb 28, 2017 | 33.74 | 34.65 | 33.72 | 34.30 | 7,857,474 | +0.36(+1.05%) |
Feb 27, 2017 | 33.61 | 34.03 | 33.38 | 33.94 | 7,615,579 | -0.04(-0.13%) |
Feb 24, 2017 | 33.44 | 33.99 | 33.25 | 33.99 | 4,457,324 | +0.26(+0.76%) |
Feb 23, 2017 | 33.81 | 33.98 | 33.48 | 33.73 | 5,710,446 | +0.03(+0.08%) |
Feb 22, 2017 | 33.74 | 33.82 | 33.59 | 33.70 | 3,733,450 | -0.06(-0.17%) |
Feb 21, 2017 | 33.76 | 33.97 | 33.49 | 33.76 | 4,519,365 | +0.21(+0.62%) |
Feb 17, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.31(-0.90%) | |
Feb 16, 2017 | 34.38 | 34.41 | 33.70 | 33.86 | 6,253,130 | -0.41(-1.20%) |
Feb 15, 2017 | 34.12 | 34.54 | 33.81 | 34.27 | 7,030,399 | +0.21(+0.63%) |
Feb 14, 2017 | 33.92 | 34.27 | 33.72 | 34.06 | 5,767,270 | +0.04(+0.10%) |
Feb 13, 2017 | 33.38 | 34.22 | 33.15 | 34.02 | 7,756,657 | +0.95(+2.88%) |
Feb 10, 2017 | 33.10 | 33.17 | 32.62 | 33.07 | 5,139,513 | +0.06(+0.19%) |
Feb 09, 2017 | 33.06 | 33.19 | 32.56 | 33.01 | 4,847,139 | +0.41(+1.24%) |
Feb 08, 2017 | 32.42 | 32.81 | 32.13 | 32.60 | 6,817,584 | -0.21(-0.65%) |
Feb 07, 2017 | 32.37 | 33.07 | 32.13 | 32.81 | 6,949,930 | +0.47(+1.45%) |
Feb 06, 2017 | 32.77 | 33.02 | 32.09 | 32.34 | 6,535,492 | -0.60(-1.84%) |
Feb 03, 2017 | 32.25 | 32.99 | 32.24 | 32.95 | 8,103,642 | +0.73(+2.25%) |
Feb 02, 2017 | 31.52 | 32.54 | 31.52 | 32.22 | 7,652,245 | +0.35(+1.09%) |
Feb 01, 2017 | 32.46 | 32.49 | 31.35 | 31.87 | 7,559,975 | -0.26(-0.82%) |
Jan 31, 2017 | 31.92 | 32.17 | 31.48 | 32.14 | 7,863,386 | +0.18(+0.56%) |
Jan 30, 2017 | 31.60 | 32.18 | 31.40 | 31.96 | 9,635,983 | +0.28(+0.90%) |
Jan 27, 2017 | 31.37 | 32.02 | 31.05 | 31.67 | 10,789,811 | +0.43(+1.37%) |
Jan 26, 2017 | 30.34 | 31.88 | 30.34 | 31.25 | 20,636,234 | +0.88(+2.88%) |
Jan 25, 2017 | 30.21 | 33.22 | 30.01 | 30.37 | 64,782,744 | +3.72(+13.97%) |
Jan 24, 2017 | 26.95 | 27.05 | 26.05 | 26.65 | 11,883,950 | +0.76(+2.94%) |
Jan 23, 2017 | 26.10 | 26.11 | 25.30 | 25.89 | 6,959,718 | -0.07(-0.27%) |
Jan 20, 2017 | 25.88 | 26.37 | 25.85 | 25.96 | 4,272,937 | +0.09(+0.36%) |
Jan 19, 2017 | 26.41 | 26.55 | 25.72 | 25.87 | 4,155,334 | -0.64(-2.42%) |
Jan 18, 2017 | 26.41 | 26.68 | 26.16 | 26.51 | 4,027,719 | +0.16(+0.59%) |
Jan 17, 2017 | 26.44 | 26.92 | 26.16 | 26.35 | 4,623,968 | +0.09(+0.33%) |
Jan 13, 2017 | 26.26 | 26.26 | 26.26 | 0 | +0.11(+0.41%) | |
Jan 12, 2017 | 26.19 | 26.22 | 25.37 | 26.16 | 5,408,496 | -0.09(-0.33%) |
Jan 11, 2017 | 26.76 | 27.09 | 25.78 | 26.24 | 8,807,382 | -0.54(-2.02%) |
Jan 10, 2017 | 27.12 | 27.50 | 26.74 | 26.78 | 5,994,651 | -0.30(-1.10%) |
Jan 09, 2017 | 27.40 | 27.57 | 27.06 | 27.08 | 4,585,057 | -0.31(-1.14%) |
Jan 06, 2017 | 27.80 | 27.90 | 27.18 | 27.40 | 6,364,188 | -0.40(-1.43%) |
Jan 05, 2017 | 27.81 | 27.92 | 27.45 | 27.79 | 4,060,428 | -0.05(-0.18%) |
Jan 04, 2017 | 28.28 | 28.66 | 27.71 | 27.84 | 5,386,791 | -0.36(-1.26%) |
Jan 03, 2017 | 27.38 | 28.54 | 27.33 | 28.20 | 7,205,696 | +1.03(+3.80%) |
Dec 30, 2016 | 27.17 | 27.17 | 27.17 | 0 | +0.11(+0.39%) | |
Dec 29, 2016 | 27.61 | 27.86 | 26.93 | 27.06 | 3,808,564 | -0.55(-1.98%) |
Dec 28, 2016 | 28.04 | 28.16 | 27.53 | 27.61 | 3,641,379 | -0.42(-1.50%) |
Dec 27, 2016 | 27.78 | 28.13 | 27.76 | 28.03 | 2,725,595 | +0.19(+0.69%) |
Dec 23, 2016 | 27.84 | 27.84 | 27.84 | 0 | +0.06(+0.23%) | |
Dec 22, 2016 | 27.95 | 28.21 | 27.58 | 27.77 | 4,353,590 | +0.08(+0.28%) |
Dec 21, 2016 | 27.48 | 28.15 | 27.48 | 27.70 | 4,406,242 | +0.11(+0.39%) |
Dec 20, 2016 | 27.67 | 27.97 | 27.40 | 27.59 | 4,637,610 | +0.04(+0.13%) |
Dec 19, 2016 | 27.40 | 27.60 | 27.28 | 27.55 | 6,000,878 | +0.17(+0.62%) |
Dec 16, 2016 | 28.61 | 28.62 | 27.32 | 27.38 | 12,021,088 | -1.05(-3.69%) |
Dec 15, 2016 | 28.24 | 28.69 | 27.77 | 28.43 | 4,174,113 | +0.28(+0.99%) |
Dec 14, 2016 | 28.62 | 28.71 | 28.01 | 28.15 | 6,420,669 | -0.45(-1.57%) |
Dec 13, 2016 | 27.47 | 29.03 | 27.37 | 28.60 | 8,139,927 | +1.17(+4.26%) |
Dec 12, 2016 | 27.57 | 27.59 | 26.92 | 27.43 | 5,478,218 | -0.15(-0.53%) |
Dec 09, 2016 | 27.59 | 28.11 | 25.60 | 27.58 | 5,890,964 | +0.11(+0.38%) |
Dec 08, 2016 | 28.22 | 28.27 | 27.41 | 27.47 | 5,099,445 | -0.73(-2.58%) |
Dec 07, 2016 | 27.84 | 28.26 | 27.24 | 28.20 | 10,900,538 | +0.78(+2.86%) |
Dec 06, 2016 | 27.33 | 27.66 | 27.31 | 27.42 | 4,845,111 | -0.01(-0.03%) |
Dec 05, 2016 | 26.19 | 27.75 | 26.19 | 27.42 | 5,445,027 | +0.20(+0.75%) |
Dec 02, 2016 | 26.82 | 27.33 | 26.65 | 27.22 | 5,918,258 | +0.53(+1.99%) |
Dec 01, 2016 | 28.52 | 28.69 | 26.63 | 26.69 | 7,900,017 | -1.39(-4.96%) |
Nov 30, 2016 | 27.75 | 28.19 | 27.71 | 28.08 | 5,654,534 | +0.42(+1.52%) |
Nov 29, 2016 | 27.60 | 28.20 | 27.54 | 27.66 | 5,706,396 | +0.09(+0.33%) |
Nov 28, 2016 | 27.25 | 27.68 | 26.98 | 27.57 | 4,537,548 | +0.21(+0.77%) |
Nov 25, 2016 | 27.24 | 27.48 | 26.93 | 27.36 | 2,573,626 | +0.18(+0.64%) |
Nov 23, 2016 | 27.19 | 27.19 | 27.19 | 0 | -0.10(-0.36%) | |
Nov 22, 2016 | 27.98 | 28.08 | 27.25 | 27.28 | 6,853,613 | -0.60(-2.16%) |
Nov 21, 2016 | 27.54 | 27.96 | 27.39 | 27.89 | 3,108,610 | +0.37(+1.35%) |
Nov 18, 2016 | 27.45 | 27.65 | 26.96 | 27.52 | 3,419,042 | +0.04(+0.15%) |
Nov 17, 2016 | 26.89 | 27.52 | 26.86 | 27.47 | 6,740,830 | +0.68(+2.54%) |
Nov 16, 2016 | 26.73 | 27.13 | 26.66 | 26.79 | 3,723,019 | -0.18(-0.65%) |
Nov 15, 2016 | 26.71 | 27.03 | 26.48 | 26.97 | 5,036,353 | +0.36(+1.34%) |
Nov 14, 2016 | 26.02 | 26.92 | 26.02 | 26.61 | 7,415,603 | +0.53(+2.01%) |
Nov 11, 2016 | 25.12 | 26.14 | 24.94 | 26.09 | 6,763,522 | +0.76(+2.99%) |
Nov 10, 2016 | 24.51 | 25.65 | 24.45 | 25.33 | 8,858,916 | +0.99(+4.06%) |
Nov 09, 2016 | 23.39 | 24.73 | 22.82 | 24.34 | 8,793,526 | +0.19(+0.78%) |
Nov 08, 2016 | 24.11 | 24.35 | 23.71 | 24.15 | 3,822,361 | -0.11(-0.46%) |
Nov 07, 2016 | 23.50 | 24.37 | 23.44 | 24.27 | 6,517,796 | +1.16(+5.00%) |
Nov 04, 2016 | 23.08 | 23.58 | 22.97 | 23.11 | 5,199,669 | -0.06(-0.24%) |
Nov 03, 2016 | 22.86 | 23.31 | 22.73 | 23.17 | 5,505,971 | +0.30(+1.32%) |
Nov 02, 2016 | 23.58 | 23.71 | 22.84 | 22.87 | 7,775,632 | -0.74(-3.14%) |
Nov 01, 2016 | 24.07 | 24.25 | 23.16 | 23.61 | 5,921,794 | -0.42(-1.75%) |
Oct 31, 2016 | 24.08 | 24.27 | 24.00 | 24.03 | 4,457,182 | +0.11(+0.47%) |
Oct 28, 2016 | 23.96 | 24.37 | 23.83 | 23.92 | 4,487,910 | -0.06(-0.26%) |
Oct 27, 2016 | 24.76 | 25.06 | 23.96 | 23.98 | 9,775,720 | -0.42(-1.72%) |
Oct 26, 2016 | 23.92 | 24.58 | 23.88 | 24.40 | 8,050,885 | +0.40(+1.66%) |
Oct 25, 2016 | 24.54 | 24.54 | 23.92 | 24.00 | 5,957,839 | -0.18(-0.72%) |
Oct 24, 2016 | 24.30 | 24.38 | 24.15 | 24.17 | 4,211,822 | +0.01(+0.06%) |
Oct 21, 2016 | 24.37 | 24.51 | 23.90 | 24.16 | 6,403,061 | -0.34(-1.37%) |
Oct 20, 2016 | 24.15 | 24.70 | 24.09 | 24.50 | 7,367,075 | +0.46(+1.92%) |
Oct 19, 2016 | 24.48 | 24.72 | 23.49 | 24.03 | 14,444,259 | -0.71(-2.89%) |
Oct 18, 2016 | 24.75 | 24.95 | 24.38 | 24.75 | 7,857,073 | +0.23(+0.94%) |
Oct 17, 2016 | 24.67 | 24.91 | 24.27 | 24.52 | 6,494,394 | -0.11(-0.43%) |
Oct 14, 2016 | 24.76 | 25.22 | 24.49 | 24.62 | 7,730,149 | -0.01(-0.06%) |
Oct 13, 2016 | 24.34 | 24.88 | 23.52 | 24.64 | 10,427,305 | -0.04(-0.14%) |
Oct 12, 2016 | 24.87 | 25.21 | 24.62 | 24.67 | 7,357,653 | +0.09(+0.37%) |
Oct 11, 2016 | 26.77 | 26.77 | 24.39 | 24.58 | 20,643,810 | -2.01(-7.56%) |
Oct 10, 2016 | 26.71 | 27.00 | 26.37 | 26.59 | 6,378,010 | +0.06(+0.21%) |
Oct 07, 2016 | 26.56 | 26.79 | 26.32 | 26.53 | 4,769,640 | +0.06(+0.21%) |
Oct 06, 2016 | 26.76 | 26.83 | 26.24 | 26.48 | 5,947,796 | -0.51(-1.89%) |
Oct 05, 2016 | 26.88 | 27.25 | 26.63 | 26.99 | 3,826,418 | +0.21(+0.78%) |
Oct 04, 2016 | 27.04 | 27.30 | 26.65 | 26.78 | 5,131,421 | -0.12(-0.44%) |
Oct 03, 2016 | 27.00 | 27.54 | 26.75 | 26.90 | 5,241,953 | -0.10(-0.36%) |
Sep 30, 2016 | 26.57 | 27.20 | 26.57 | 27.00 | 5,480,111 | +0.53(+2.01%) |
Sep 29, 2016 | 26.70 | 27.21 | 26.21 | 26.46 | 5,775,855 | -0.29(-1.10%) |
Sep 28, 2016 | 27.11 | 27.34 | 26.36 | 26.76 | 7,079,226 | -0.15(-0.55%) |
Sep 27, 2016 | 25.93 | 26.98 | 25.91 | 26.91 | 9,766,322 | +0.85(+3.28%) |
Sep 26, 2016 | 25.47 | 26.21 | 25.34 | 26.05 | 7,727,529 | +0.52(+2.03%) |
Sep 23, 2016 | 25.33 | 25.81 | 25.33 | 25.53 | 3,566,487 | +0.04(+0.17%) |
Sep 22, 2016 | 25.74 | 25.98 | 25.46 | 25.49 | 3,684,680 | -0.20(-0.79%) |
Sep 21, 2016 | 24.79 | 25.72 | 24.79 | 25.69 | 5,199,284 | +0.81(+3.26%) |
Sep 20, 2016 | 25.33 | 25.36 | 24.74 | 24.88 | 3,748,037 | -0.29(-1.17%) |
Sep 19, 2016 | 25.41 | 25.56 | 24.86 | 25.18 | 7,068,485 | +0.13(+0.50%) |
Sep 16, 2016 | 25.68 | 25.68 | 24.85 | 25.05 | 13,029,241 | -0.03(-0.14%) |
Sep 15, 2016 | 24.86 | 25.22 | 24.80 | 25.08 | 6,171,106 | +0.26(+1.05%) |
Sep 14, 2016 | 24.84 | 25.21 | 24.40 | 24.82 | 5,920,049 | -0.05(-0.19%) |
Sep 13, 2016 | 24.81 | 25.12 | 24.41 | 24.87 | 6,854,015 | -0.28(-1.12%) |
Sep 12, 2016 | 24.66 | 25.26 | 24.13 | 25.15 | 8,936,010 | +0.32(+1.27%) |
Sep 09, 2016 | 25.30 | 26.12 | 24.77 | 24.84 | 11,223,945 | -0.15(-0.61%) |
Sep 08, 2016 | 25.11 | 25.17 | 24.68 | 24.99 | 6,885,232 | -0.14(-0.55%) |
Sep 07, 2016 | 24.47 | 25.22 | 24.28 | 25.13 | 13,779,329 | +1.40(+5.92%) |
Sep 06, 2016 | 23.47 | 23.79 | 23.27 | 23.72 | 6,331,472 | +0.38(+1.62%) |
Sep 02, 2016 | 23.25 | 23.34 | 23.34 | 23.34 | 3,957,784 | +0.14(+0.62%) |
Sep 01, 2016 | 23.23 | 23.45 | 22.94 | 23.20 | 6,029,637 | -0.02(-0.09%) |
Aug 31, 2016 | 23.12 | 23.49 | 22.93 | 23.22 | 7,697,733 | -0.12(-0.53%) |
Aug 30, 2016 | 23.05 | 23.49 | 23.05 | 23.34 | 4,255,887 | +0.13(+0.56%) |
Aug 29, 2016 | 23.00 | 23.38 | 23.00 | 23.21 | 5,771,746 | +0.28(+1.20%) |
Aug 26, 2016 | 22.18 | 23.04 | 22.17 | 22.94 | 8,845,270 | +0.88(+3.99%) |
Aug 25, 2016 | 21.62 | 22.19 | 21.62 | 22.06 | 3,765,608 | +0.32(+1.49%) |
Aug 24, 2016 | 22.11 | 22.30 | 21.63 | 21.73 | 4,028,787 | -0.37(-1.68%) |
Aug 23, 2016 | 22.15 | 22.35 | 22.00 | 22.10 | 3,728,301 | +0.17(+0.78%) |
Aug 22, 2016 | 22.17 | 22.25 | 21.57 | 21.93 | 4,078,871 | -0.32(-1.42%) |
Aug 19, 2016 | 21.96 | 22.52 | 21.96 | 22.25 | 3,863,846 | +0.18(+0.81%) |
Aug 18, 2016 | 21.90 | 22.36 | 21.78 | 22.07 | 3,418,392 | +0.20(+0.91%) |
Aug 17, 2016 | 22.36 | 22.37 | 21.68 | 21.87 | 5,107,238 | -0.47(-2.10%) |
Aug 16, 2016 | 22.02 | 22.54 | 21.95 | 22.34 | 4,609,356 | +0.32(+1.44%) |
Aug 15, 2016 | 21.73 | 22.28 | 21.73 | 22.02 | 5,270,960 | +0.31(+1.43%) |
Aug 12, 2016 | 21.86 | 21.93 | 21.56 | 21.71 | 3,269,725 | -0.14(-0.63%) |
Aug 11, 2016 | 21.61 | 22.01 | 21.61 | 21.85 | 3,386,773 | +0.25(+1.18%) |
Aug 10, 2016 | 22.39 | 22.46 | 21.54 | 21.60 | 6,593,609 | -0.76(-3.42%) |
Aug 09, 2016 | 22.43 | 22.47 | 22.19 | 22.36 | 4,706,466 | -0.08(-0.37%) |
Aug 08, 2016 | 22.18 | 22.54 | 22.15 | 22.44 | 7,580,736 | +0.33(+1.49%) |
Aug 05, 2016 | 21.66 | 22.35 | 21.66 | 22.11 | 7,403,358 | +0.60(+2.78%) |
Aug 04, 2016 | 21.29 | 21.60 | 21.13 | 21.51 | 6,479,879 | +0.36(+1.72%) |
Aug 03, 2016 | 21.09 | 21.40 | 20.71 | 21.15 | 8,799,957 | +0.05(+0.26%) |
Aug 02, 2016 | 22.92 | 23.23 | 20.83 | 21.09 | 20,875,652 | -1.22(-5.49%) |
Aug 01, 2016 | 22.02 | 22.32 | 21.88 | 22.32 | 10,679,369 | +0.28(+1.25%) |
Jul 29, 2016 | 22.08 | 22.30 | 21.52 | 22.04 | 9,323,029 | -0.39(-1.75%) |
Jul 28, 2016 | 22.07 | 22.46 | 21.86 | 22.43 | 6,004,526 | +0.38(+1.72%) |
Jul 27, 2016 | 22.39 | 22.73 | 21.88 | 22.06 | 6,524,925 | -0.28(-1.23%) |
Jul 26, 2016 | 21.53 | 22.35 | 21.33 | 22.33 | 6,444,689 | +0.70(+3.21%) |
Jul 25, 2016 | 21.76 | 21.91 | 21.54 | 21.64 | 6,276,336 | -0.10(-0.44%) |
Jul 22, 2016 | 21.60 | 21.86 | 21.38 | 21.73 | 6,688,027 | +0.25(+1.15%) |
Jul 21, 2016 | 20.98 | 21.71 | 20.92 | 21.49 | 10,805,939 | +0.50(+2.36%) |
Jul 20, 2016 | 20.67 | 20.99 | 20.45 | 20.99 | 5,464,953 | +0.35(+1.70%) |
Jul 19, 2016 | 20.89 | 21.02 | 20.44 | 20.64 | 4,870,156 | -0.11(-0.53%) |
Jul 18, 2016 | 20.10 | 20.97 | 19.96 | 20.75 | 10,335,448 | +0.86(+4.33%) |
Jul 15, 2016 | 20.23 | 20.25 | 19.48 | 19.89 | 9,364,281 | -0.20(-0.99%) |
Jul 14, 2016 | 20.67 | 20.85 | 19.98 | 20.09 | 11,314,525 | -0.44(-2.15%) |
Jul 13, 2016 | 20.20 | 20.75 | 19.94 | 20.53 | 15,324,847 | +0.33(+1.64%) |
Jul 12, 2016 | 18.91 | 20.33 | 18.90 | 20.20 | 42,854,260 | +3.62(+21.83%) |
Jul 11, 2016 | 16.61 | 16.74 | 16.48 | 16.58 | 7,568,684 | +0.06(+0.33%) |
Jul 08, 2016 | 16.65 | 16.33 | 16.32 | 16.52 | 9,256,810 | +0.19(+1.18%) |
Jul 07, 2016 | 16.53 | 16.75 | 16.18 | 16.33 | 10,889,704 | +0.39(+2.46%) |
Jul 05, 2016 | 16.37 | 16.38 | 15.75 | 15.94 | 5,499,938 | -0.60(-3.62%) |
Jul 01, 2016 | 16.66 | 16.54 | 16.54 | 16.54 | 7,184,663 | -0.23(-1.35%) |
Jun 30, 2016 | 16.38 | 16.77 | 15.97 | 16.76 | 12,111,755 | +0.28(+1.71%) |
Jun 29, 2016 | 15.99 | 16.56 | 15.77 | 16.48 | 13,069,965 | +0.98(+6.30%) |
Jun 28, 2016 | 14.78 | 15.55 | 14.74 | 15.50 | 8,958,358 | +1.14(+7.95%) |
Jun 27, 2016 | 15.83 | 15.88 | 14.29 | 14.36 | 9,699,596 | -1.58(-9.89%) |
Jun 24, 2016 | 16.11 | 16.46 | 15.84 | 15.94 | 9,440,507 | -0.91(-5.39%) |
Jun 23, 2016 | 16.63 | 16.97 | 16.59 | 16.85 | 6,850,417 | +0.42(+2.55%) |
Jun 22, 2016 | 16.42 | 16.68 | 16.36 | 16.43 | 5,738,749 | +0.01(+0.04%) |
Jun 21, 2016 | 16.09 | 16.46 | 15.97 | 16.42 | 5,159,233 | +0.30(+1.84%) |
Jun 20, 2016 | 16.19 | 16.50 | 16.03 | 16.12 | 6,326,656 | +0.14(+0.90%) |
Jun 17, 2016 | 15.70 | 16.08 | 15.64 | 15.98 | 11,119,674 | +0.36(+2.34%) |
Jun 16, 2016 | 15.56 | 15.62 | 15.19 | 15.62 | 6,209,434 | -0.02(-0.11%) |
Jun 15, 2016 | 15.77 | 16.01 | 15.53 | 15.63 | 6,349,916 | -0.03(-0.20%) |
Jun 14, 2016 | 15.51 | 15.88 | 15.35 | 15.66 | 5,830,230 | +0.06(+0.35%) |
Jun 13, 2016 | 15.90 | 16.14 | 15.59 | 15.61 | 7,847,120 | -0.32(-1.99%) |
Jun 10, 2016 | 16.37 | 16.47 | 15.90 | 15.92 | 8,136,247 | -0.69(-4.14%) |
Jun 09, 2016 | 16.56 | 16.67 | 16.27 | 16.61 | 9,176,646 | -0.08(-0.45%) |
Jun 08, 2016 | 17.03 | 17.13 | 16.55 | 16.69 | 10,327,377 | -0.28(-1.62%) |
Jun 07, 2016 | 16.49 | 17.06 | 16.48 | 16.96 | 8,342,357 | +0.52(+3.18%) |
Jun 06, 2016 | 16.23 | 16.50 | 16.22 | 16.44 | 5,886,049 | +0.17(+1.06%) |
Jun 03, 2016 | 16.30 | 16.45 | 16.05 | 16.27 | 11,192,114 | -0.08(-0.46%) |
Jun 02, 2016 | 16.00 | 16.39 | 15.90 | 16.34 | 12,048,663 | +0.51(+3.22%) |
Jun 01, 2016 | 15.34 | 15.87 | 15.17 | 15.84 | 9,775,482 | +0.31(+1.99%) |
May 31, 2016 | 15.00 | 15.55 | 14.86 | 15.53 | 11,946,626 | +0.62(+4.15%) |
May 27, 2016 | 14.81 | 14.91 | 14.91 | 14.91 | 6,053,432 | +0.08(+0.51%) |
May 26, 2016 | 14.75 | 14.91 | 14.56 | 14.83 | 7,619,870 | +0.05(+0.33%) |
May 25, 2016 | 14.60 | 14.97 | 14.59 | 14.78 | 9,909,409 | +0.41(+2.87%) |
May 24, 2016 | 14.50 | 14.52 | 14.23 | 14.37 | 7,078,629 | +0.06(+0.38%) |
May 23, 2016 | 14.21 | 14.50 | 14.05 | 14.31 | 6,254,342 | +0.27(+1.91%) |
May 20, 2016 | 14.14 | 14.40 | 13.96 | 14.05 | 10,460,084 | -0.08(-0.54%) |
May 19, 2016 | 13.87 | 14.15 | 13.77 | 14.12 | 12,955,154 | +0.19(+1.38%) |
May 18, 2016 | 13.47 | 14.14 | 13.47 | 13.93 | 11,424,757 | +0.42(+3.08%) |
May 17, 2016 | 13.10 | 13.94 | 13.10 | 13.51 | 10,412,637 | +0.33(+2.48%) |
May 16, 2016 | 13.13 | 13.32 | 13.06 | 13.19 | 10,532,393 | +0.05(+0.37%) |
May 13, 2016 | 12.88 | 13.40 | 12.82 | 13.14 | 9,455,916 | +0.21(+1.60%) |
May 12, 2016 | 12.98 | 12.99 | 12.68 | 12.93 | 14,708,729 | +0.05(+0.37%) |
May 11, 2016 | 13.21 | 13.38 | 12.86 | 12.88 | 7,838,165 | -0.36(-2.75%) |
May 10, 2016 | 12.90 | 13.34 | 12.80 | 13.25 | 8,865,276 | +0.27(+2.07%) |
May 09, 2016 | 13.16 | 13.27 | 12.88 | 12.98 | 12,971,040 | -0.14(-1.10%) |
May 06, 2016 | 13.31 | 13.35 | 12.94 | 13.12 | 12,288,574 | -0.21(-1.60%) |
May 05, 2016 | 13.46 | 13.61 | 13.26 | 13.34 | 11,852,712 | -0.09(-0.69%) |
May 04, 2016 | 13.20 | 13.65 | 13.16 | 13.43 | 17,564,794 | +0.47(+3.65%) |
May 03, 2016 | 13.58 | 13.64 | 12.86 | 12.96 | 20,554,554 | -0.69(-5.08%) |