Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.08 | 28.14 | 27.96 | 28.13 | 210,290,544 | -0.06(-0.23%) |
Jan 30, 2017 | 28.03 | 28.19 | 27.97 | 28.19 | 130,948,824 | -0.07(-0.26%) |
Jan 27, 2017 | 28.31 | 28.36 | 28.18 | 28.27 | 88,717,976 | +0.00(+0.01%) |
Jan 26, 2017 | 28.20 | 28.38 | 28.18 | 28.26 | 113,606,464 | +0.01(+0.05%) |
Jan 25, 2017 | 27.91 | 28.30 | 27.88 | 28.25 | 140,502,224 | +0.44(+1.59%) |
Jan 24, 2017 | 27.71 | 27.84 | 27.70 | 27.81 | 100,093,944 | -0.03(-0.09%) |
Jan 23, 2017 | 27.81 | 28.00 | 27.76 | 27.83 | 94,855,840 | +0.02(+0.07%) |
Jan 20, 2017 | 27.92 | 27.92 | 27.75 | 27.81 | 140,642,256 | +0.05(+0.18%) |
Jan 19, 2017 | 27.67 | 27.83 | 27.67 | 27.76 | 110,392,608 | -0.05(-0.17%) |
Jan 18, 2017 | 27.81 | 27.93 | 27.75 | 27.81 | 102,263,368 | -0.00(-0.01%) |
Jan 17, 2017 | 27.43 | 27.87 | 27.40 | 27.81 | 148,565,328 | +0.22(+0.81%) |
Jan 13, 2017 | 27.59 | 27.59 | 27.59 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 27.56 | 27.65 | 27.40 | 27.64 | 116,834,368 | -0.12(-0.42%) |
Jan 11, 2017 | 27.52 | 27.80 | 27.49 | 27.76 | 118,952,592 | +0.15(+0.54%) |
Jan 10, 2017 | 27.53 | 27.67 | 27.42 | 27.61 | 105,421,488 | +0.03(+0.10%) |
Jan 09, 2017 | 27.34 | 27.68 | 27.34 | 27.58 | 144,750,992 | +0.25(+0.92%) |
Jan 06, 2017 | 27.07 | 27.39 | 27.00 | 27.33 | 136,992,256 | +0.30(+1.11%) |
Jan 05, 2017 | 26.87 | 27.09 | 26.84 | 27.03 | 95,697,648 | +0.14(+0.51%) |
Jan 04, 2017 | 26.85 | 27.00 | 26.83 | 26.89 | 90,964,480 | -0.03(-0.11%) |
Jan 03, 2017 | 26.84 | 26.96 | 26.60 | 26.92 | 124,103,384 | +0.08(+0.28%) |
Dec 30, 2016 | 26.84 | 26.84 | 26.84 | 0 | -0.21(-0.78%) | |
Dec 29, 2016 | 26.99 | 27.14 | 26.98 | 27.06 | 64,847,852 | -0.01(-0.03%) |
Dec 28, 2016 | 27.24 | 27.35 | 26.93 | 27.06 | 90,172,904 | -0.12(-0.43%) |
Dec 27, 2016 | 27.01 | 27.30 | 27.00 | 27.18 | 78,899,328 | +0.17(+0.64%) |
Dec 23, 2016 | 27.01 | 27.01 | 27.01 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 26.97 | 27.00 | 26.80 | 26.95 | 112,480,248 | -0.18(-0.66%) |
Dec 21, 2016 | 27.07 | 27.21 | 27.07 | 27.13 | 102,544,608 | +0.03(+0.09%) |
Dec 20, 2016 | 27.06 | 27.23 | 27.04 | 27.11 | 92,382,624 | +0.07(+0.27%) |
Dec 19, 2016 | 26.84 | 27.21 | 26.83 | 27.03 | 119,779,648 | +0.16(+0.58%) |
Dec 16, 2016 | 27.00 | 27.00 | 26.80 | 26.88 | 191,351,152 | +0.03(+0.13%) |
Dec 15, 2016 | 26.74 | 27.06 | 26.71 | 26.84 | 200,644,448 | +0.15(+0.55%) |
Dec 14, 2016 | 26.66 | 26.93 | 26.65 | 26.70 | 146,582,768 | +0.00(+0.00%) |
Dec 13, 2016 | 26.39 | 26.87 | 26.36 | 26.70 | 186,838,416 | +0.44(+1.67%) |
Dec 12, 2016 | 26.26 | 26.65 | 26.07 | 26.26 | 113,118,472 | -0.15(-0.57%) |
Dec 09, 2016 | 26.03 | 26.59 | 26.03 | 26.41 | 148,428,720 | +0.42(+1.63%) |
Dec 08, 2016 | 25.70 | 26.06 | 25.63 | 25.99 | 116,749,784 | +0.25(+0.98%) |
Dec 07, 2016 | 25.32 | 25.77 | 25.30 | 25.73 | 129,352,704 | +0.25(+0.98%) |
Dec 06, 2016 | 25.38 | 25.58 | 25.31 | 25.48 | 112,902,104 | +0.19(+0.77%) |
Dec 05, 2016 | 25.50 | 25.50 | 25.09 | 25.29 | 147,961,088 | -0.18(-0.72%) |
Dec 02, 2016 | 25.30 | 25.52 | 25.23 | 25.47 | 114,453,944 | +0.09(+0.37%) |
Dec 01, 2016 | 25.58 | 25.71 | 25.27 | 25.38 | 159,951,888 | -0.24(-0.93%) |
Nov 30, 2016 | 25.87 | 26.01 | 25.56 | 25.62 | 155,988,976 | -0.22(-0.84%) |
Nov 29, 2016 | 25.68 | 25.97 | 25.51 | 25.83 | 123,064,128 | -0.03(-0.10%) |
Nov 28, 2016 | 25.83 | 26.07 | 25.82 | 25.86 | 116,990,352 | -0.05(-0.20%) |
Nov 25, 2016 | 25.76 | 25.93 | 25.72 | 25.91 | 49,512,392 | +0.13(+0.50%) |
Nov 23, 2016 | 25.78 | 25.78 | 25.78 | 0 | -0.13(-0.51%) | |
Nov 22, 2016 | 25.95 | 26.06 | 25.82 | 25.91 | 111,969,792 | +0.02(+0.06%) |
Nov 21, 2016 | 25.52 | 25.96 | 25.50 | 25.90 | 126,048,360 | +0.39(+1.52%) |
Nov 18, 2016 | 25.43 | 25.62 | 25.42 | 25.51 | 122,655,384 | +0.03(+0.10%) |
Nov 17, 2016 | 25.45 | 25.58 | 25.22 | 25.48 | 119,187,664 | -0.01(-0.04%) |
Nov 16, 2016 | 24.73 | 25.55 | 24.71 | 25.49 | 253,736,368 | +0.67(+2.69%) |
Nov 15, 2016 | 24.70 | 24.96 | 24.61 | 24.83 | 139,088,704 | +0.32(+1.32%) |
Nov 14, 2016 | 24.96 | 24.99 | 24.12 | 24.50 | 219,904,336 | -0.63(-2.51%) |
Nov 11, 2016 | 24.83 | 25.23 | 24.70 | 25.13 | 147,312,432 | +0.15(+0.59%) |
Nov 10, 2016 | 25.75 | 25.75 | 24.87 | 24.98 | 246,400,496 | -0.72(-2.79%) |
Nov 09, 2016 | 25.47 | 25.80 | 25.04 | 25.70 | 255,245,280 | -0.04(-0.16%) |
Nov 08, 2016 | 25.57 | 25.89 | 25.43 | 25.74 | 104,156,400 | +0.15(+0.59%) |
Nov 07, 2016 | 25.51 | 25.61 | 25.37 | 25.59 | 139,645,856 | +0.36(+1.44%) |
Nov 04, 2016 | 25.16 | 25.55 | 25.06 | 25.23 | 133,044,944 | -0.23(-0.90%) |
Nov 03, 2016 | 25.72 | 25.83 | 25.39 | 25.46 | 116,117,320 | -0.28(-1.07%) |
Nov 02, 2016 | 25.69 | 25.91 | 25.65 | 25.73 | 122,688,896 | +0.02(+0.09%) |
Nov 01, 2016 | 26.16 | 26.23 | 25.49 | 25.71 | 190,019,872 | -0.47(-1.81%) |
Oct 31, 2016 | 26.21 | 26.34 | 26.10 | 26.18 | 114,523,400 | -0.04(-0.16%) |
Oct 28, 2016 | 26.26 | 26.57 | 26.16 | 26.22 | 164,191,280 | -0.18(-0.66%) |
Oct 27, 2016 | 26.61 | 26.72 | 26.31 | 26.40 | 149,843,568 | -0.26(-0.96%) |
Oct 26, 2016 | 26.36 | 26.68 | 26.13 | 26.65 | 286,777,824 | -0.61(-2.25%) |
Oct 25, 2016 | 27.20 | 27.29 | 27.05 | 27.27 | 208,300,480 | +0.14(+0.51%) |
Oct 24, 2016 | 27.00 | 27.15 | 26.98 | 27.13 | 102,027,216 | +0.24(+0.90%) |
Oct 21, 2016 | 26.94 | 26.96 | 26.81 | 26.89 | 100,577,544 | -0.11(-0.39%) |
Oct 20, 2016 | 26.95 | 27.07 | 26.83 | 26.99 | 104,590,968 | -0.01(-0.05%) |
Oct 19, 2016 | 27.04 | 27.15 | 26.24 | 27.01 | 86,761,744 | -0.08(-0.30%) |
Oct 18, 2016 | 27.25 | 27.26 | 27.08 | 27.09 | 106,431,824 | -0.02(-0.07%) |
Oct 17, 2016 | 27.06 | 27.17 | 26.93 | 27.11 | 102,433,616 | -0.02(-0.07%) |
Oct 14, 2016 | 27.18 | 27.25 | 27.01 | 27.12 | 154,609,664 | +0.15(+0.56%) |
Oct 13, 2016 | 26.93 | 27.08 | 26.68 | 26.98 | 152,424,848 | -0.08(-0.31%) |
Oct 12, 2016 | 27.06 | 27.21 | 26.92 | 27.06 | 162,966,224 | +0.24(+0.89%) |
Oct 11, 2016 | 27.14 | 27.37 | 26.80 | 26.82 | 277,632,928 | +0.06(+0.22%) |
Oct 10, 2016 | 26.52 | 26.92 | 26.45 | 26.76 | 157,001,200 | +0.46(+1.74%) |
Oct 07, 2016 | 26.36 | 26.42 | 26.17 | 26.30 | 105,633,072 | +0.04(+0.15%) |
Oct 06, 2016 | 26.22 | 26.37 | 26.09 | 26.26 | 124,767,584 | +0.19(+0.74%) |
Oct 05, 2016 | 26.15 | 26.21 | 25.99 | 26.07 | 92,979,928 | +0.01(+0.04%) |
Oct 04, 2016 | 26.07 | 26.36 | 25.97 | 26.06 | 128,938,752 | +0.11(+0.43%) |
Oct 03, 2016 | 25.99 | 26.07 | 25.89 | 25.95 | 93,810,296 | -0.12(-0.47%) |
Sep 30, 2016 | 25.93 | 26.14 | 25.78 | 26.07 | 157,404,944 | +0.20(+0.78%) |
Sep 29, 2016 | 26.09 | 26.24 | 25.78 | 25.87 | 154,879,776 | -0.41(-1.55%) |
Sep 28, 2016 | 26.22 | 26.44 | 26.16 | 26.28 | 128,373,544 | +0.20(+0.76%) |
Sep 27, 2016 | 26.06 | 26.10 | 25.91 | 26.08 | 106,599,344 | +0.05(+0.19%) |
Sep 26, 2016 | 25.74 | 26.15 | 25.72 | 26.03 | 129,449,320 | +0.04(+0.15%) |
Sep 23, 2016 | 26.38 | 26.47 | 25.72 | 25.99 | 227,590,288 | -0.44(-1.67%) |
Sep 22, 2016 | 26.37 | 26.50 | 26.29 | 26.43 | 134,698,960 | +0.25(+0.94%) |
Sep 21, 2016 | 26.25 | 26.29 | 25.93 | 26.18 | 156,093,136 | -0.00(-0.02%) |
Sep 20, 2016 | 26.07 | 26.32 | 25.94 | 26.19 | 149,659,008 | -0.00(-0.01%) |
Sep 19, 2016 | 26.56 | 26.79 | 26.11 | 26.19 | 203,859,792 | -0.31(-1.17%) |
Sep 16, 2016 | 26.55 | 26.78 | 26.30 | 26.50 | 346,438,400 | -0.15(-0.56%) |
Sep 15, 2016 | 26.26 | 26.69 | 26.17 | 26.65 | 392,838,304 | +0.88(+3.40%) |
Sep 14, 2016 | 25.07 | 26.06 | 25.04 | 25.77 | 487,095,264 | +0.88(+3.54%) |
Sep 13, 2016 | 24.79 | 25.08 | 24.73 | 24.89 | 269,555,776 | +0.58(+2.38%) |
Sep 12, 2016 | 23.67 | 24.38 | 23.64 | 24.31 | 196,280,688 | +0.53(+2.24%) |
Sep 09, 2016 | 24.13 | 24.38 | 23.78 | 23.78 | 201,899,488 | -0.55(-2.27%) |
Sep 08, 2016 | 24.73 | 24.74 | 24.27 | 24.33 | 229,795,376 | -0.65(-2.62%) |
Sep 07, 2016 | 24.86 | 25.08 | 24.69 | 24.99 | 183,608,256 | +0.15(+0.61%) |
Sep 06, 2016 | 24.88 | 24.97 | 24.79 | 24.84 | 116,477,552 | -0.01(-0.03%) |
Sep 02, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 116,231,992 | +0.23(+0.94%) |
Sep 01, 2016 | 24.48 | 24.63 | 24.36 | 24.61 | 115,770,520 | +0.15(+0.59%) |
Aug 31, 2016 | 24.36 | 24.57 | 24.36 | 24.47 | 128,613,064 | +0.02(+0.09%) |
Aug 30, 2016 | 24.40 | 24.56 | 24.33 | 24.44 | 107,795,520 | -0.19(-0.77%) |
Aug 29, 2016 | 24.59 | 24.78 | 24.51 | 24.63 | 108,267,200 | -0.03(-0.11%) |
Aug 26, 2016 | 24.77 | 24.89 | 24.51 | 24.66 | 120,411,584 | -0.15(-0.59%) |
Aug 25, 2016 | 24.76 | 24.88 | 24.60 | 24.81 | 108,759,552 | -0.11(-0.43%) |
Aug 24, 2016 | 25.03 | 25.08 | 24.83 | 24.91 | 102,650,944 | -0.19(-0.75%) |
Aug 23, 2016 | 25.04 | 25.21 | 25.03 | 25.10 | 92,176,600 | +0.08(+0.31%) |
Aug 22, 2016 | 25.10 | 25.16 | 24.87 | 25.02 | 111,884,336 | -0.20(-0.78%) |
Aug 19, 2016 | 25.08 | 25.29 | 24.99 | 25.22 | 110,011,440 | +0.06(+0.26%) |
Aug 18, 2016 | 25.19 | 25.27 | 25.14 | 25.15 | 95,321,464 | -0.03(-0.13%) |
Aug 17, 2016 | 25.16 | 25.22 | 24.98 | 25.19 | 109,951,872 | -0.04(-0.15%) |
Aug 16, 2016 | 25.28 | 25.42 | 25.18 | 25.22 | 146,521,584 | -0.02(-0.09%) |
Aug 15, 2016 | 24.94 | 25.26 | 24.92 | 25.25 | 112,013,040 | +0.30(+1.20%) |
Aug 12, 2016 | 24.85 | 25.01 | 24.85 | 24.95 | 80,923,024 | +0.06(+0.23%) |
Aug 11, 2016 | 25.02 | 25.12 | 24.87 | 24.89 | 119,152,480 | -0.02(-0.06%) |
Aug 10, 2016 | 25.07 | 25.11 | 24.85 | 24.90 | 104,100,664 | -0.19(-0.74%) |
Aug 09, 2016 | 24.96 | 25.12 | 24.91 | 25.09 | 114,103,776 | +0.10(+0.41%) |
Aug 08, 2016 | 24.79 | 24.99 | 24.71 | 24.99 | 121,550,048 | +0.21(+0.83%) |
Aug 05, 2016 | 24.51 | 24.82 | 24.48 | 24.78 | 175,864,288 | +0.37(+1.52%) |
Aug 04, 2016 | 24.35 | 24.44 | 24.28 | 24.41 | 118,818,608 | +0.15(+0.62%) |
Aug 03, 2016 | 24.04 | 24.27 | 24.03 | 24.26 | 131,598,688 | +0.30(+1.25%) |
Aug 02, 2016 | 24.32 | 24.33 | 23.85 | 23.96 | 147,422,928 | -0.36(-1.48%) |
Aug 01, 2016 | 23.95 | 24.35 | 23.95 | 24.32 | 166,322,624 | +0.42(+1.77%) |
Jul 29, 2016 | 23.90 | 23.98 | 23.78 | 23.90 | 120,921,704 | -0.03(-0.12%) |
Jul 28, 2016 | 23.58 | 23.96 | 23.58 | 23.93 | 173,737,184 | +0.32(+1.35%) |
Jul 27, 2016 | 23.91 | 23.93 | 23.57 | 23.61 | 402,477,696 | +1.44(+6.50%) |
Jul 26, 2016 | 22.21 | 22.47 | 22.11 | 22.17 | 244,383,328 | -0.15(-0.69%) |
Jul 25, 2016 | 22.53 | 22.67 | 22.23 | 22.33 | 175,911,728 | -0.30(-1.34%) |
Jul 22, 2016 | 22.77 | 22.77 | 22.55 | 22.63 | 123,450,472 | -0.18(-0.77%) |
Jul 21, 2016 | 22.90 | 23.16 | 22.74 | 22.80 | 142,524,352 | -0.12(-0.53%) |
Jul 20, 2016 | 22.94 | 23.04 | 22.87 | 22.93 | 114,541,360 | +0.02(+0.09%) |
Jul 19, 2016 | 22.83 | 22.94 | 22.78 | 22.91 | 103,664,112 | +0.01(+0.04%) |
Jul 18, 2016 | 22.64 | 22.97 | 22.61 | 22.90 | 159,104,464 | +0.24(+1.06%) |
Jul 15, 2016 | 22.69 | 22.77 | 22.59 | 22.66 | 131,400,344 | -0.00(-0.01%) |
Jul 14, 2016 | 22.34 | 22.70 | 22.32 | 22.66 | 169,617,760 | +0.44(+1.98%) |
Jul 13, 2016 | 22.34 | 22.40 | 22.21 | 22.22 | 112,874,752 | -0.13(-0.56%) |
Jul 12, 2016 | 22.29 | 22.41 | 22.27 | 22.34 | 105,304,632 | +0.10(+0.45%) |
Jul 11, 2016 | 22.19 | 22.40 | 22.19 | 22.24 | 103,716,984 | +0.07(+0.31%) |
Jul 08, 2016 | 22.13 | 22.00 | 22.00 | 22.17 | 126,059,712 | +0.17(+0.77%) |
Jul 07, 2016 | 21.95 | 22.13 | 21.93 | 22.00 | 109,572,544 | +0.21(+0.95%) |
Jul 05, 2016 | 21.88 | 21.88 | 21.67 | 21.80 | 120,769,880 | -0.19(-0.89%) |
Jul 01, 2016 | 21.90 | 21.99 | 21.99 | 21.99 | 113,478,192 | +0.07(+0.30%) |
Jun 30, 2016 | 21.66 | 21.97 | 21.63 | 21.93 | 156,225,312 | +0.28(+1.27%) |
Jun 29, 2016 | 21.55 | 21.69 | 21.47 | 21.65 | 159,253,840 | +0.19(+0.87%) |
Jun 28, 2016 | 21.31 | 21.48 | 21.13 | 21.47 | 176,284,624 | +0.36(+1.68%) |
Jun 27, 2016 | 21.33 | 21.34 | 20.99 | 21.11 | 203,210,256 | -0.31(-1.46%) |
Jun 24, 2016 | 21.31 | 21.71 | 21.25 | 21.42 | 328,365,184 | -0.62(-2.81%) |
Jun 23, 2016 | 22.00 | 22.08 | 21.85 | 22.04 | 140,385,664 | +0.13(+0.58%) |
Jun 22, 2016 | 22.08 | 22.22 | 21.87 | 21.91 | 127,371,464 | -0.08(-0.38%) |
Jun 21, 2016 | 21.77 | 22.10 | 21.71 | 22.00 | 154,886,688 | +0.19(+0.85%) |
Jun 20, 2016 | 22.02 | 22.15 | 21.80 | 21.81 | 149,990,000 | -0.05(-0.24%) |
Jun 17, 2016 | 22.16 | 22.17 | 21.86 | 21.86 | 266,002,048 | -0.51(-2.28%) |
Jun 16, 2016 | 22.12 | 22.42 | 22.04 | 22.37 | 136,507,312 | +0.09(+0.42%) |
Jun 15, 2016 | 22.44 | 22.57 | 22.26 | 22.28 | 128,353,696 | -0.07(-0.33%) |
Jun 14, 2016 | 22.32 | 22.59 | 22.19 | 22.35 | 139,197,024 | +0.03(+0.12%) |
Jun 13, 2016 | 22.63 | 22.73 | 22.27 | 22.33 | 165,723,584 | -0.34(-1.51%) |
Jun 10, 2016 | 22.60 | 22.79 | 22.59 | 22.67 | 138,271,632 | -0.19(-0.82%) |
Jun 09, 2016 | 22.59 | 22.93 | 22.58 | 22.86 | 115,964,136 | +0.16(+0.72%) |
Jun 08, 2016 | 22.71 | 22.83 | 22.63 | 22.69 | 90,876,000 | -0.02(-0.09%) |
Jun 07, 2016 | 22.76 | 22.91 | 22.70 | 22.71 | 97,646,064 | +0.09(+0.41%) |
Jun 06, 2016 | 22.47 | 23.37 | 22.37 | 22.62 | 101,544,344 | +0.16(+0.72%) |
Jun 03, 2016 | 22.43 | 22.54 | 22.35 | 22.46 | 124,284,216 | +0.05(+0.20%) |
Jun 02, 2016 | 22.38 | 22.44 | 22.16 | 22.41 | 175,222,672 | -0.17(-0.75%) |
Jun 01, 2016 | 22.71 | 22.83 | 22.55 | 22.58 | 127,166,488 | -0.32(-1.40%) |
May 31, 2016 | 22.84 | 23.03 | 22.66 | 22.90 | 184,431,520 | -0.11(-0.49%) |
May 27, 2016 | 22.81 | 23.02 | 23.02 | 23.02 | 158,451,328 | -0.01(-0.06%) |
May 26, 2016 | 22.86 | 23.10 | 22.62 | 23.03 | 245,561,648 | +0.18(+0.79%) |
May 25, 2016 | 22.63 | 22.88 | 22.51 | 22.85 | 168,418,000 | +0.39(+1.76%) |
May 24, 2016 | 22.30 | 22.50 | 22.21 | 22.45 | 153,140,320 | +0.34(+1.52%) |
May 23, 2016 | 21.99 | 22.29 | 21.94 | 22.12 | 165,725,232 | +0.28(+1.27%) |
May 20, 2016 | 21.71 | 21.89 | 21.68 | 21.84 | 139,636,480 | +0.23(+1.08%) |
May 19, 2016 | 21.71 | 21.71 | 21.46 | 21.61 | 132,712,152 | -0.08(-0.38%) |
May 18, 2016 | 21.60 | 21.84 | 21.53 | 21.69 | 183,335,056 | +0.25(+1.14%) |
May 17, 2016 | 21.69 | 21.71 | 21.33 | 21.44 | 204,522,480 | -0.09(-0.42%) |
May 16, 2016 | 21.19 | 21.65 | 21.02 | 21.53 | 267,030,720 | +0.77(+3.71%) |
May 13, 2016 | 20.64 | 21.02 | 20.64 | 20.76 | 193,556,976 | +0.04(+0.20%) |
May 12, 2016 | 21.27 | 21.28 | 20.52 | 20.72 | 332,414,528 | -0.50(-2.35%) |
May 11, 2016 | 21.44 | 21.46 | 21.21 | 21.22 | 125,169,904 | -0.21(-0.97%) |
May 10, 2016 | 21.41 | 21.46 | 21.13 | 21.43 | 146,848,064 | +0.14(+0.68%) |
May 09, 2016 | 21.33 | 21.51 | 21.24 | 21.28 | 143,579,152 | +0.02(+0.08%) |
May 06, 2016 | 21.41 | 21.43 | 21.07 | 21.27 | 190,535,952 | -0.12(-0.56%) |
May 05, 2016 | 21.56 | 21.58 | 21.26 | 21.38 | 156,450,176 | -0.09(-0.41%) |
May 04, 2016 | 21.70 | 21.86 | 21.39 | 21.47 | 179,937,104 | -0.23(-1.04%) |
May 03, 2016 | 21.47 | 21.83 | 21.36 | 21.70 | 249,230,464 | +0.35(+1.64%) |
May 02, 2016 | 21.42 | 21.45 | 21.06 | 21.35 | 211,105,168 | -0.02(-0.11%) |
Apr 29, 2016 | 21.43 | 21.59 | 21.09 | 21.37 | 300,623,520 | -0.25(-1.15%) |
Apr 28, 2016 | 22.25 | 22.31 | 21.49 | 21.62 | 360,651,648 | -0.68(-3.06%) |
Apr 27, 2016 | 21.88 | 22.50 | 21.81 | 22.30 | 502,599,264 | -1.49(-6.26%) |
Apr 26, 2016 | 23.69 | 24.00 | 23.69 | 23.79 | 244,628,624 | -0.17(-0.69%) |
Apr 25, 2016 | 23.94 | 24.08 | 23.82 | 23.95 | 122,923,760 | -0.14(-0.57%) |
Apr 22, 2016 | 23.94 | 24.27 | 23.85 | 24.09 | 147,756,016 | -0.07(-0.27%) |
Apr 21, 2016 | 24.38 | 24.38 | 24.05 | 24.16 | 138,312,720 | -0.26(-1.08%) |
Apr 20, 2016 | 24.31 | 24.64 | 24.18 | 24.42 | 134,263,392 | +0.05(+0.21%) |
Apr 19, 2016 | 24.59 | 24.62 | 24.22 | 24.37 | 142,012,448 | -0.13(-0.53%) |
Apr 18, 2016 | 24.82 | 24.84 | 24.38 | 24.50 | 266,763,408 | -0.54(-2.16%) |
Apr 15, 2016 | 25.56 | 25.60 | 25.01 | 25.04 | 205,904,768 | -0.51(-2.01%) |
Apr 14, 2016 | 25.45 | 25.62 | 25.38 | 25.55 | 111,732,360 | +0.01(+0.05%) |
Apr 13, 2016 | 25.26 | 25.61 | 25.26 | 25.54 | 145,837,088 | +0.36(+1.45%) |
Apr 12, 2016 | 24.93 | 25.19 | 24.77 | 25.18 | 119,385,488 | +0.32(+1.30%) |
Apr 11, 2016 | 24.84 | 25.22 | 24.83 | 24.85 | 128,916,968 | +0.08(+0.33%) |
Apr 08, 2016 | 24.83 | 25.02 | 24.66 | 24.77 | 103,444,808 | +0.03(+0.11%) |
Apr 07, 2016 | 25.06 | 25.17 | 24.65 | 24.74 | 139,438,912 | -0.55(-2.18%) |
Apr 06, 2016 | 25.13 | 25.30 | 24.89 | 25.29 | 115,797,424 | +0.26(+1.05%) |
Apr 05, 2016 | 24.96 | 25.24 | 24.94 | 25.03 | 116,551,568 | -0.30(-1.18%) |
Apr 04, 2016 | 25.17 | 25.58 | 25.14 | 25.33 | 163,812,720 | +0.26(+1.03%) |
Apr 01, 2016 | 24.80 | 25.08 | 24.67 | 25.07 | 113,499,928 | +0.23(+0.92%) |
Mar 31, 2016 | 25.01 | 25.05 | 24.82 | 24.85 | 113,538,960 | -0.13(-0.52%) |
Mar 30, 2016 | 24.77 | 25.17 | 24.76 | 24.98 | 199,970,400 | +0.43(+1.75%) |
Mar 29, 2016 | 23.91 | 24.57 | 23.91 | 24.55 | 136,761,440 | +0.57(+2.37%) |
Mar 28, 2016 | 24.16 | 24.21 | 23.95 | 23.98 | 85,109,424 | -0.11(-0.45%) |
Mar 24, 2016 | 24.04 | 24.09 | 24.09 | 24.09 | 114,636,288 | -0.10(-0.43%) |
Mar 23, 2016 | 24.27 | 24.41 | 24.14 | 24.19 | 112,716,888 | -0.13(-0.55%) |
Mar 22, 2016 | 23.99 | 24.46 | 23.98 | 24.33 | 142,290,064 | +0.18(+0.77%) |
Mar 21, 2016 | 24.15 | 24.54 | 23.97 | 24.14 | 155,669,040 | -0.00(-0.01%) |
Mar 18, 2016 | 24.24 | 24.28 | 23.98 | 24.15 | 193,912,560 | +0.03(+0.11%) |
Mar 17, 2016 | 24.05 | 24.27 | 23.93 | 24.12 | 150,936,512 | -0.04(-0.16%) |
Mar 16, 2016 | 23.85 | 24.23 | 23.84 | 24.16 | 167,960,336 | +0.32(+1.33%) |
Mar 15, 2016 | 23.70 | 23.98 | 23.69 | 23.84 | 175,688,992 | +0.47(+2.01%) |
Mar 14, 2016 | 23.23 | 23.46 | 23.20 | 23.37 | 109,986,712 | +0.06(+0.25%) |
Mar 11, 2016 | 23.31 | 23.32 | 23.14 | 23.31 | 120,230,304 | +0.25(+1.08%) |
Mar 10, 2016 | 23.12 | 23.31 | 22.83 | 23.06 | 146,958,464 | +0.01(+0.05%) |
Mar 09, 2016 | 23.10 | 23.16 | 22.86 | 23.05 | 119,193,512 | +0.02(+0.09%) |
Mar 08, 2016 | 22.97 | 23.20 | 22.89 | 23.03 | 138,406,176 | -0.19(-0.82%) |
Mar 07, 2016 | 23.34 | 23.44 | 23.02 | 23.22 | 157,503,440 | -0.26(-1.11%) |
Mar 04, 2016 | 23.34 | 23.65 | 23.11 | 23.48 | 202,027,536 | +0.34(+1.49%) |
Mar 03, 2016 | 22.93 | 23.19 | 22.90 | 23.14 | 161,971,264 | +0.17(+0.74%) |
Mar 02, 2016 | 22.91 | 23.00 | 22.71 | 22.97 | 145,372,368 | +0.05(+0.22%) |
Mar 01, 2016 | 22.26 | 22.97 | 22.21 | 22.92 | 220,934,352 | +0.88(+3.97%) |
Feb 29, 2016 | 22.08 | 22.39 | 22.03 | 22.04 | 154,264,432 | -0.05(-0.23%) |
Feb 26, 2016 | 22.16 | 22.35 | 22.02 | 22.09 | 127,173,912 | +0.03(+0.16%) |
Feb 25, 2016 | 21.90 | 22.06 | 21.71 | 22.06 | 120,825,712 | +0.15(+0.69%) |
Feb 24, 2016 | 21.42 | 21.97 | 21.27 | 21.91 | 158,832,736 | +0.32(+1.49%) |
Feb 23, 2016 | 21.98 | 22.00 | 21.55 | 21.59 | 139,822,464 | -0.50(-2.26%) |
Feb 22, 2016 | 21.96 | 22.09 | 21.87 | 22.09 | 150,258,368 | +0.19(+0.87%) |
Feb 19, 2016 | 21.88 | 22.06 | 21.84 | 21.89 | 155,174,064 | -0.05(-0.23%) |
Feb 18, 2016 | 22.53 | 22.54 | 21.91 | 21.94 | 170,973,440 | -0.42(-1.90%) |
Feb 17, 2016 | 22.04 | 22.39 | 21.92 | 22.37 | 196,659,040 | +0.34(+1.53%) |
Feb 16, 2016 | 21.66 | 22.08 | 21.57 | 22.03 | 211,315,552 | +0.60(+2.82%) |
Feb 12, 2016 | 21.47 | 21.43 | 21.43 | 21.43 | 177,007,408 | +0.07(+0.31%) |
Feb 11, 2016 | 21.38 | 21.59 | 21.11 | 21.36 | 219,480,464 | -0.13(-0.60%) |
Feb 10, 2016 | 21.87 | 21.96 | 21.45 | 21.49 | 185,576,256 | -0.16(-0.76%) |
Feb 09, 2016 | 21.49 | 21.87 | 21.41 | 21.65 | 194,355,488 | -0.00(-0.02%) |
Feb 08, 2016 | 21.23 | 21.82 | 21.21 | 21.66 | 236,861,008 | +0.23(+1.05%) |
Feb 05, 2016 | 22.00 | 22.09 | 21.36 | 21.43 | 203,619,744 | -0.59(-2.67%) |
Feb 04, 2016 | 21.85 | 22.19 | 21.70 | 22.02 | 203,787,456 | +0.18(+0.80%) |
Feb 03, 2016 | 21.54 | 21.96 | 21.33 | 21.85 | 202,512,144 | +0.42(+1.98%) |
Feb 02, 2016 | 21.64 | 21.77 | 21.38 | 21.42 | 164,118,672 | -0.44(-2.02%) |