Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.52 | 42.96 | 41.48 | 41.65 | 9,123,397 | -0.47(-1.11%) |
Feb 27, 2018 | 42.32 | 42.81 | 41.41 | 42.12 | 9,175,619 | -0.35(-0.83%) |
Feb 26, 2018 | 43.16 | 43.74 | 41.92 | 42.47 | 15,128,566 | +0.81(+1.95%) |
Feb 23, 2018 | 41.42 | 42.14 | 40.74 | 41.66 | 10,027,960 | +0.52(+1.26%) |
Feb 22, 2018 | 41.14 | 12,078,850 | +0.11(+0.28%) | |||
Feb 21, 2018 | 43.07 | 43.62 | 41.02 | 41.03 | 16,824,248 | -1.89(-4.39%) |
Feb 20, 2018 | 41.56 | 44.82 | 41.40 | 42.91 | 29,232,742 | +0.08(+0.18%) |
Feb 16, 2018 | 42.83 | 42.83 | 42.83 | 0 | +5.51(+14.77%) | |
Feb 15, 2018 | 37.48 | 37.86 | 36.79 | 37.32 | 11,639,141 | +0.29(+0.78%) |
Feb 14, 2018 | 34.98 | 37.14 | 34.82 | 37.03 | 12,546,856 | +1.81(+5.14%) |
Feb 13, 2018 | 34.50 | 35.82 | 34.29 | 35.22 | 12,141,667 | +0.56(+1.60%) |
Feb 12, 2018 | 33.26 | 34.83 | 33.15 | 34.67 | 13,438,740 | +1.90(+5.78%) |
Feb 09, 2018 | 32.98 | 33.28 | 31.40 | 32.77 | 13,797,474 | +0.28(+0.85%) |
Feb 08, 2018 | 33.88 | 33.97 | 31.79 | 32.50 | 14,277,186 | -1.27(-3.77%) |
Feb 07, 2018 | 33.60 | 33.87 | 33.24 | 33.77 | 11,535,534 | +0.02(+0.06%) |
Feb 06, 2018 | 32.07 | 33.99 | 31.86 | 33.75 | 13,439,603 | +0.86(+2.63%) |
Feb 05, 2018 | 32.21 | 33.88 | 29.55 | 32.89 | 14,048,612 | -0.17(-0.51%) |
Feb 02, 2018 | 34.41 | 34.48 | 33.03 | 33.05 | 14,180,311 | -1.94(-5.55%) |
Feb 01, 2018 | 35.53 | 37.02 | 34.45 | 34.99 | 17,307,458 | -0.76(-2.14%) |
Jan 31, 2018 | 37.33 | 37.37 | 35.17 | 35.76 | 18,483,160 | -1.15(-3.11%) |
Jan 30, 2018 | 38.87 | 39.26 | 36.56 | 36.91 | 16,646,998 | -2.43(-6.17%) |
Jan 29, 2018 | 38.95 | 39.88 | 38.73 | 39.33 | 10,712,001 | +0.19(+0.49%) |
Jan 26, 2018 | 38.71 | 39.45 | 38.11 | 39.14 | 7,534,635 | +0.65(+1.69%) |
Jan 25, 2018 | 38.63 | 38.85 | 38.09 | 38.49 | 11,803,172 | +0.27(+0.70%) |
Jan 24, 2018 | 38.62 | 38.93 | 37.97 | 38.22 | 10,213,146 | -0.07(-0.17%) |
Jan 23, 2018 | 37.57 | 38.81 | 36.65 | 38.29 | 17,675,694 | +0.72(+1.91%) |
Jan 22, 2018 | 37.13 | 37.90 | 36.95 | 37.57 | 9,926,267 | +0.52(+1.39%) |
Jan 19, 2018 | 37.42 | 37.47 | 36.51 | 37.06 | 10,851,054 | -0.25(-0.67%) |
Jan 18, 2018 | 37.43 | 37.69 | 36.98 | 37.31 | 7,229,123 | -0.27(-0.71%) |
Jan 17, 2018 | 37.08 | 38.02 | 36.80 | 37.57 | 9,486,057 | +0.61(+1.66%) |
Jan 16, 2018 | 37.25 | 38.20 | 36.65 | 36.96 | 11,389,430 | -0.45(-1.20%) |
Jan 12, 2018 | 37.41 | 37.41 | 37.41 | 0 | -0.36(-0.96%) | |
Jan 11, 2018 | 37.64 | 38.18 | 37.18 | 37.77 | 10,069,888 | +0.31(+0.82%) |
Jan 10, 2018 | 37.77 | 36.04 | 37.47 | 12,719,230 | +0.76(+2.06%) | |
Jan 09, 2018 | 37.37 | 37.49 | 36.61 | 36.71 | 11,725,645 | -0.97(-2.56%) |
Jan 08, 2018 | 37.05 | 37.91 | 36.73 | 37.68 | 11,895,463 | +0.89(+2.42%) |
Jan 05, 2018 | 36.25 | 36.83 | 35.74 | 36.79 | 12,893,205 | +0.59(+1.64%) |
Jan 04, 2018 | 36.08 | 36.57 | 35.78 | 36.20 | 10,445,166 | +0.36(+1.01%) |
Jan 03, 2018 | 36.21 | 36.35 | 34.79 | 35.83 | 12,666,397 | +0.07(+0.19%) |
Jan 02, 2018 | 34.00 | 35.81 | 33.83 | 35.77 | 12,545,451 | +2.13(+6.34%) |
Dec 29, 2017 | 33.64 | 33.64 | 33.64 | 0 | -0.53(-1.54%) | |
Dec 28, 2017 | 33.59 | 34.23 | 33.58 | 34.16 | 6,524,224 | +0.69(+2.06%) |
Dec 27, 2017 | 33.93 | 33.93 | 33.41 | 33.47 | 5,547,146 | -0.32(-0.93%) |
Dec 26, 2017 | 33.41 | 33.94 | 33.26 | 33.79 | 5,201,578 | +0.23(+0.68%) |
Dec 22, 2017 | 33.98 | 34.00 | 33.37 | 33.56 | 7,876,464 | -0.54(-1.57%) |
Dec 21, 2017 | 33.30 | 34.17 | 33.22 | 34.09 | 11,890,922 | +1.24(+3.78%) |
Dec 20, 2017 | 33.15 | 33.33 | 32.58 | 32.85 | 12,028,498 | +0.51(+1.57%) |
Dec 19, 2017 | 32.38 | 32.58 | 31.90 | 32.35 | 7,866,815 | +0.39(+1.23%) |
Dec 18, 2017 | 30.79 | 32.23 | 30.79 | 31.95 | 13,632,378 | +1.51(+4.96%) |
Dec 15, 2017 | 30.31 | 30.58 | 29.79 | 30.44 | 10,015,902 | +0.11(+0.38%) |
Dec 14, 2017 | 31.16 | 31.81 | 30.28 | 30.33 | 10,461,962 | -1.06(-3.38%) |
Dec 13, 2017 | 31.26 | 31.66 | 30.63 | 31.39 | 10,437,374 | -0.15(-0.48%) |
Dec 12, 2017 | 31.93 | 32.32 | 31.48 | 31.54 | 9,917,669 | -0.40(-1.26%) |
Dec 11, 2017 | 32.16 | 32.81 | 31.73 | 31.94 | 11,814,553 | +0.18(+0.57%) |
Dec 08, 2017 | 31.78 | 31.98 | 30.60 | 31.76 | 12,445,404 | +1.32(+4.33%) |
Dec 07, 2017 | 30.56 | 30.90 | 30.10 | 30.44 | 13,848,613 | +0.71(+2.38%) |
Dec 06, 2017 | 29.74 | 30.74 | 28.93 | 29.74 | 18,595,770 | +1.22(+4.29%) |
Dec 05, 2017 | 28.10 | 28.72 | 27.80 | 28.51 | 9,471,725 | -0.01(-0.03%) |
Dec 04, 2017 | 28.53 | 29.23 | 28.49 | 28.52 | 11,447,841 | +0.52(+1.84%) |
Dec 01, 2017 | 27.77 | 28.88 | 27.58 | 28.01 | 15,080,463 | +0.36(+1.31%) |
Nov 30, 2017 | 27.57 | 27.98 | 27.43 | 27.64 | 9,251,006 | +0.28(+1.01%) |
Nov 29, 2017 | 27.29 | 27.80 | 27.20 | 27.37 | 8,690,470 | +0.02(+0.07%) |
Nov 28, 2017 | 27.54 | 27.54 | 26.68 | 27.35 | 11,074,873 | -0.18(-0.66%) |
Nov 27, 2017 | 27.94 | 27.96 | 27.19 | 27.53 | 6,971,347 | -0.39(-1.40%) |
Nov 24, 2017 | 27.51 | 28.18 | 27.45 | 27.92 | 6,705,805 | +0.67(+2.46%) |
Nov 22, 2017 | 27.06 | 27.45 | 27.00 | 27.25 | 7,806,502 | +0.33(+1.24%) |
Nov 21, 2017 | 26.96 | 27.30 | 26.83 | 26.92 | 7,504,996 | +0.30(+1.11%) |
Nov 20, 2017 | 25.92 | 26.95 | 25.87 | 26.62 | 9,462,694 | +0.54(+2.09%) |
Nov 17, 2017 | 25.89 | 26.31 | 25.70 | 26.08 | 7,646,597 | +0.14(+0.55%) |
Nov 16, 2017 | 26.12 | 26.16 | 25.60 | 25.93 | 8,653,955 | +0.02(+0.07%) |
Nov 15, 2017 | 25.00 | 25.98 | 24.34 | 25.91 | 12,570,379 | +0.42(+1.65%) |
Nov 14, 2017 | 26.24 | 26.36 | 25.37 | 25.49 | 8,424,390 | -0.91(-3.44%) |
Nov 13, 2017 | 26.09 | 26.62 | 25.94 | 26.40 | 6,911,399 | +0.15(+0.58%) |
Nov 10, 2017 | 26.19 | 26.72 | 26.09 | 26.25 | 8,413,311 | +0.34(+1.33%) |
Nov 09, 2017 | 25.49 | 26.36 | 25.46 | 25.90 | 10,408,118 | -0.11(-0.44%) |
Nov 08, 2017 | 25.60 | 26.15 | 25.09 | 26.02 | 9,571,685 | +0.31(+1.19%) |
Nov 07, 2017 | 26.25 | 26.32 | 25.45 | 25.71 | 9,374,987 | -0.53(-2.04%) |
Nov 06, 2017 | 26.70 | 25.86 | 26.25 | 8,274,142 | +0.45(+1.74%) | |
Nov 03, 2017 | 26.34 | 26.35 | 25.67 | 25.80 | 10,439,380 | -0.52(-1.99%) |
Nov 02, 2017 | 26.22 | 27.07 | 26.03 | 26.32 | 14,374,079 | +0.28(+1.06%) |
Nov 01, 2017 | 26.57 | 27.98 | 25.45 | 26.05 | 40,491,636 | +1.89(+7.82%) |
Oct 31, 2017 | 24.29 | 24.79 | 23.68 | 24.16 | 25,846,884 | -1.09(-4.31%) |
Oct 30, 2017 | 25.76 | 25.85 | 25.14 | 25.25 | 9,976,005 | -0.59(-2.29%) |
Oct 27, 2017 | 26.02 | 26.13 | 25.47 | 25.84 | 11,013,862 | -0.58(-2.20%) |
Oct 26, 2017 | 26.99 | 27.04 | 26.35 | 26.42 | 9,781,005 | -0.40(-1.49%) |
Oct 25, 2017 | 27.00 | 27.26 | 26.54 | 26.82 | 9,294,335 | -0.55(-2.02%) |
Oct 24, 2017 | 26.81 | 27.61 | 26.75 | 27.37 | 10,705,452 | +0.67(+2.50%) |
Oct 23, 2017 | 26.97 | 27.34 | 26.68 | 26.70 | 8,349,594 | -0.42(-1.55%) |
Oct 20, 2017 | 26.81 | 27.26 | 26.67 | 27.12 | 14,404,313 | +0.72(+2.71%) |
Oct 19, 2017 | 25.53 | 26.54 | 25.19 | 26.41 | 11,987,809 | +0.41(+1.58%) |
Oct 18, 2017 | 25.68 | 26.68 | 25.67 | 26.00 | 15,995,246 | +0.59(+2.33%) |
Oct 17, 2017 | 25.46 | 25.81 | 25.27 | 25.41 | 8,039,922 | -0.04(-0.15%) |
Oct 16, 2017 | 26.00 | 26.40 | 25.18 | 25.45 | 13,827,190 | -0.66(-2.52%) |
Oct 13, 2017 | 25.62 | 26.40 | 25.57 | 26.10 | 26,076,646 | +1.72(+7.04%) |
Oct 12, 2017 | 24.01 | 24.76 | 23.90 | 24.39 | 10,476,594 | +0.34(+1.43%) |
Oct 11, 2017 | 23.69 | 24.12 | 23.33 | 24.04 | 9,744,947 | +0.21(+0.88%) |
Oct 10, 2017 | 24.21 | 24.27 | 23.59 | 23.83 | 8,493,277 | -0.04(-0.16%) |
Oct 09, 2017 | 24.69 | 24.71 | 23.59 | 23.87 | 13,542,889 | -0.98(-3.95%) |
Oct 06, 2017 | 25.19 | 25.22 | 24.72 | 24.85 | 9,028,576 | -0.47(-1.85%) |
Oct 05, 2017 | 25.46 | 25.73 | 25.26 | 25.32 | 8,506,974 | +0.08(+0.30%) |
Oct 04, 2017 | 25.03 | 25.61 | 24.97 | 25.25 | 8,054,844 | +0.13(+0.53%) |
Oct 03, 2017 | 25.07 | 25.39 | 24.61 | 25.11 | 11,890,119 | +0.18(+0.73%) |
Oct 02, 2017 | 24.33 | 25.19 | 24.15 | 24.93 | 10,845,731 | +0.45(+1.83%) |
Sep 29, 2017 | 24.33 | 24.69 | 24.29 | 24.48 | 8,799,396 | +0.21(+0.86%) |
Sep 28, 2017 | 24.09 | 24.31 | 23.66 | 24.27 | 9,867,002 | +0.24(+0.99%) |
Sep 27, 2017 | 24.38 | 24.03 | 13,449,574 | +0.79(+3.41%) | ||
Sep 26, 2017 | 23.01 | 23.36 | 22.99 | 23.24 | 10,972,212 | +0.30(+1.29%) |
Sep 25, 2017 | 22.66 | 23.00 | 22.32 | 22.95 | 13,482,326 | +0.21(+0.92%) |
Sep 22, 2017 | 22.37 | 22.96 | 22.10 | 22.74 | 21,272,462 | -0.79(-3.37%) |
Sep 21, 2017 | 24.09 | 24.29 | 23.20 | 23.53 | 15,359,516 | -1.08(-4.38%) |
Sep 20, 2017 | 24.63 | 25.26 | 24.24 | 24.61 | 12,652,397 | +0.13(+0.55%) |
Sep 19, 2017 | 24.23 | 24.59 | 23.83 | 24.47 | 11,252,233 | +0.11(+0.47%) |
Sep 18, 2017 | 24.14 | 24.69 | 23.76 | 24.36 | 12,608,661 | +0.42(+1.75%) |
Sep 15, 2017 | 24.15 | 24.77 | 23.77 | 23.94 | 13,236,724 | -0.50(-2.03%) |
Sep 14, 2017 | 25.31 | 25.31 | 23.92 | 24.43 | 16,334,834 | -1.00(-3.94%) |
Sep 13, 2017 | 25.38 | 25.62 | 25.12 | 25.44 | 7,110,971 | +0.00(+0.00%) |
Sep 12, 2017 | 25.66 | 25.70 | 24.82 | 25.44 | 10,618,498 | -0.19(-0.74%) |
Sep 11, 2017 | 26.24 | 26.40 | 25.55 | 25.63 | 10,059,741 | -0.10(-0.37%) |
Sep 08, 2017 | 26.22 | 26.33 | 25.29 | 25.72 | 13,872,489 | -0.69(-2.60%) |
Sep 07, 2017 | 26.43 | 26.70 | 26.11 | 26.41 | 11,977,053 | +0.16(+0.62%) |
Sep 06, 2017 | 26.58 | 25.95 | 26.25 | 10,770,321 | +0.27(+1.03%) | |
Sep 05, 2017 | 26.33 | 27.05 | 25.44 | 25.98 | 19,916,122 | +0.23(+0.89%) |
Sep 01, 2017 | 25.69 | 26.14 | 25.59 | 25.75 | 10,700,154 | +0.36(+1.43%) |
Aug 31, 2017 | 25.81 | 25.87 | 25.19 | 25.39 | 11,515,221 | -0.23(-0.89%) |
Aug 30, 2017 | 24.71 | 25.75 | 24.52 | 25.62 | 14,321,504 | +0.85(+3.43%) |
Aug 29, 2017 | 23.85 | 25.11 | 23.52 | 24.77 | 14,418,577 | +0.63(+2.61%) |
Aug 28, 2017 | 23.88 | 24.40 | 23.81 | 24.14 | 8,388,155 | +0.34(+1.44%) |
Aug 25, 2017 | 23.86 | 23.97 | 23.48 | 23.80 | 7,257,189 | +0.12(+0.52%) |
Aug 24, 2017 | 23.76 | 24.18 | 23.47 | 23.67 | 9,892,597 | -0.08(-0.32%) |
Aug 23, 2017 | 22.92 | 23.80 | 22.83 | 23.75 | 10,801,215 | +0.61(+2.64%) |
Aug 22, 2017 | 22.47 | 23.35 | 22.44 | 23.14 | 15,036,869 | +0.89(+3.99%) |
Aug 21, 2017 | 22.74 | 22.96 | 22.15 | 22.25 | 9,209,611 | -0.36(-1.60%) |
Aug 18, 2017 | 22.82 | 22.92 | 22.28 | 22.61 | 10,616,850 | -0.05(-0.21%) |
Aug 17, 2017 | 23.29 | 23.65 | 22.62 | 22.66 | 13,017,367 | -0.84(-3.57%) |
Aug 16, 2017 | 22.88 | 23.81 | 22.80 | 23.50 | 18,028,890 | +0.88(+3.88%) |
Aug 15, 2017 | 22.36 | 22.96 | 22.27 | 22.62 | 10,219,889 | +0.36(+1.63%) |
Aug 14, 2017 | 22.28 | 22.56 | 22.10 | 22.26 | 8,550,459 | +0.16(+0.73%) |
Aug 11, 2017 | 22.49 | 22.76 | 21.89 | 22.10 | 11,327,218 | -0.65(-2.85%) |
Aug 10, 2017 | 22.75 | 23.39 | 22.66 | 22.75 | 11,507,118 | -0.23(-1.00%) |
Aug 09, 2017 | 22.73 | 23.33 | 22.69 | 22.97 | 10,401,477 | -0.09(-0.37%) |
Aug 08, 2017 | 22.94 | 23.62 | 22.47 | 23.06 | 14,760,121 | -0.02(-0.08%) |
Aug 07, 2017 | 22.90 | 23.37 | 22.85 | 23.08 | 12,787,783 | +0.66(+2.94%) |
Aug 04, 2017 | 22.61 | 21.81 | 22.42 | 11,642,869 | +0.55(+2.53%) | |
Aug 03, 2017 | 21.67 | 22.19 | 21.53 | 21.87 | 9,737,944 | +0.15(+0.70%) |
Aug 02, 2017 | 21.49 | 21.90 | 21.31 | 21.72 | 11,965,043 | +0.09(+0.40%) |
Aug 01, 2017 | 22.39 | 22.43 | 21.55 | 21.63 | 14,783,007 | -0.73(-3.28%) |
Jul 31, 2017 | 22.28 | 22.59 | 21.95 | 22.36 | 16,118,708 | +0.49(+2.22%) |
Jul 28, 2017 | 23.31 | 23.33 | 21.70 | 21.88 | 36,491,084 | -1.92(-8.08%) |
Jul 27, 2017 | 24.75 | 24.93 | 23.54 | 23.80 | 22,516,826 | -1.14(-4.58%) |
Jul 26, 2017 | 25.28 | 26.12 | 24.45 | 24.94 | 51,219,668 | +1.68(+7.20%) |
Jul 25, 2017 | 23.06 | 23.89 | 23.02 | 23.27 | 25,649,334 | +0.61(+2.69%) |
Jul 24, 2017 | 22.66 | 22.74 | 22.08 | 22.66 | 13,408,617 | +0.11(+0.51%) |
Jul 21, 2017 | 22.79 | 22.99 | 22.51 | 22.54 | 13,035,928 | -0.45(-1.95%) |
Jul 20, 2017 | 23.25 | 23.31 | 22.78 | 22.99 | 15,265,684 | -0.30(-1.31%) |
Jul 19, 2017 | 22.32 | 23.33 | 22.07 | 23.30 | 20,625,478 | +1.08(+4.84%) |
Jul 18, 2017 | 22.14 | 22.47 | 21.81 | 22.22 | 13,501,714 | -0.01(-0.04%) |
Jul 17, 2017 | 22.38 | 22.52 | 22.03 | 22.23 | 13,993,218 | +0.13(+0.60%) |
Jul 14, 2017 | 22.65 | 22.70 | 22.05 | 22.10 | 17,006,710 | -0.48(-2.11%) |
Jul 13, 2017 | 22.14 | 22.94 | 21.38 | 22.57 | 31,620,964 | +0.82(+3.76%) |
Jul 12, 2017 | 21.51 | 21.83 | 21.39 | 21.75 | 12,515,207 | +0.51(+2.42%) |
Jul 11, 2017 | 21.07 | 21.37 | 20.89 | 21.24 | 13,194,552 | +0.43(+2.06%) |
Jul 10, 2017 | 20.16 | 21.22 | 19.89 | 20.81 | 14,907,087 | +0.39(+1.91%) |
Jul 07, 2017 | 20.94 | 21.04 | 19.68 | 20.42 | 21,783,064 | -0.51(-2.46%) |
Jul 06, 2017 | 20.95 | 21.48 | 20.85 | 20.94 | 10,380,453 | -0.23(-1.08%) |
Jul 05, 2017 | 21.37 | 21.46 | 20.69 | 21.16 | 17,072,582 | -0.16(-0.76%) |
Jul 03, 2017 | 21.11 | 21.46 | 20.85 | 21.33 | 10,245,254 | +0.25(+1.17%) |
Jun 30, 2017 | 21.99 | 22.13 | 21.03 | 21.08 | 22,248,674 | -0.39(-1.82%) |
Jun 29, 2017 | 21.81 | 22.14 | 21.26 | 21.47 | 20,315,370 | -0.02(-0.09%) |
Jun 28, 2017 | 20.93 | 21.68 | 20.66 | 21.49 | 20,856,018 | +0.95(+4.64%) |
Jun 27, 2017 | 20.99 | 21.44 | 20.50 | 20.54 | 18,019,550 | -0.22(-1.06%) |
Jun 26, 2017 | 21.41 | 21.53 | 20.44 | 20.75 | 23,921,034 | -0.43(-2.02%) |
Jun 23, 2017 | 20.44 | 21.44 | 20.21 | 21.18 | 25,016,460 | +1.12(+5.60%) |
Jun 22, 2017 | 20.19 | 20.44 | 19.79 | 20.06 | 15,973,087 | +0.00(+0.00%) |
Jun 21, 2017 | 20.30 | 20.71 | 19.83 | 20.06 | 17,530,324 | -0.01(-0.05%) |
Jun 20, 2017 | 19.72 | 20.20 | 19.44 | 20.07 | 14,168,845 | +0.27(+1.35%) |
Jun 19, 2017 | 19.67 | 20.25 | 19.62 | 19.80 | 21,601,170 | +0.61(+3.17%) |
Jun 16, 2017 | 19.33 | 19.85 | 19.06 | 19.19 | 16,468,985 | -0.20(-1.03%) |
Jun 15, 2017 | 19.19 | 19.60 | 18.81 | 19.39 | 22,418,592 | -0.30(-1.50%) |
Jun 14, 2017 | 20.66 | 20.79 | 19.29 | 19.69 | 26,190,970 | -1.14(-5.48%) |
Jun 13, 2017 | 20.95 | 21.26 | 20.71 | 20.83 | 18,425,836 | +0.00(+0.00%) |
Jun 12, 2017 | 20.81 | 21.65 | 20.68 | 20.83 | 21,068,574 | +0.06(+0.27%) |
Jun 09, 2017 | 21.05 | 21.56 | 20.49 | 20.77 | 26,939,070 | -0.03(-0.14%) |
Jun 08, 2017 | 19.82 | 21.21 | 19.65 | 20.80 | 32,217,520 | +0.93(+4.70%) |
Jun 07, 2017 | 19.99 | 20.07 | 19.03 | 19.87 | 34,962,068 | +0.55(+2.86%) |
Jun 06, 2017 | 19.86 | 19.90 | 19.13 | 19.32 | 17,883,022 | -0.69(-3.43%) |
Jun 05, 2017 | 19.23 | 20.27 | 19.18 | 20.00 | 18,328,368 | +0.71(+3.70%) |
Jun 02, 2017 | 19.49 | 19.56 | 19.07 | 19.29 | 12,444,416 | -0.23(-1.17%) |
Jun 01, 2017 | 20.04 | 20.55 | 19.35 | 19.52 | 31,904,798 | -0.33(-1.68%) |
May 31, 2017 | 19.55 | 20.43 | 18.95 | 19.85 | 31,661,942 | +0.08(+0.39%) |
May 30, 2017 | 18.73 | 19.89 | 18.58 | 19.77 | 19,669,170 | +0.98(+5.22%) |
May 26, 2017 | 19.21 | 19.30 | 18.73 | 18.79 | 16,536,956 | -0.49(-2.52%) |
May 25, 2017 | 19.77 | 20.30 | 19.17 | 19.28 | 20,722,850 | -0.29(-1.46%) |
May 24, 2017 | 19.96 | 20.88 | 19.45 | 19.56 | 49,952,344 | +0.16(+0.83%) |
May 23, 2017 | 18.52 | 19.67 | 18.30 | 19.40 | 22,038,146 | +0.87(+4.67%) |
May 22, 2017 | 18.94 | 18.97 | 18.28 | 18.54 | 11,943,226 | -0.11(-0.61%) |
May 19, 2017 | 18.57 | 19.09 | 18.48 | 18.65 | 15,204,635 | +0.40(+2.19%) |
May 18, 2017 | 18.13 | 18.65 | 17.66 | 18.25 | 19,624,572 | -0.09(-0.47%) |
May 17, 2017 | 19.23 | 18.99 | 18.28 | 18.34 | 17,328,646 | -0.89(-4.65%) |
May 16, 2017 | 19.23 | 19.38 | 18.86 | 19.23 | 12,730,253 | +0.06(+0.30%) |
May 15, 2017 | 19.31 | 19.64 | 19.11 | 19.17 | 13,015,399 | +0.10(+0.50%) |
May 12, 2017 | 19.31 | 19.48 | 18.86 | 19.08 | 19,639,844 | -0.34(-1.76%) |
May 11, 2017 | 20.14 | 20.17 | 19.30 | 19.42 | 17,750,694 | -0.54(-2.72%) |
May 10, 2017 | 19.48 | 20.44 | 19.10 | 19.96 | 31,228,040 | +0.17(+0.87%) |
May 09, 2017 | 20.34 | 20.45 | 19.70 | 19.79 | 15,068,030 | -0.50(-2.49%) |
May 08, 2017 | 20.18 | 20.37 | 20.03 | 20.30 | 11,202,951 | -0.11(-0.56%) |
May 05, 2017 | 20.36 | 20.63 | 19.98 | 20.41 | 17,705,798 | +0.20(+0.99%) |
May 04, 2017 | 19.90 | 20.41 | 19.73 | 20.21 | 19,148,706 | -0.09(-0.42%) |
May 03, 2017 | 20.80 | 20.86 | 19.85 | 20.30 | 20,275,844 | -0.57(-2.73%) |
May 02, 2017 | 20.74 | 21.12 | 20.54 | 20.87 | 17,505,004 | +0.03(+0.14%) |
May 01, 2017 | 21.28 | 21.38 | 20.38 | 20.84 | 31,484,558 | -0.36(-1.70%) |
Apr 28, 2017 | 21.80 | 22.11 | 21.18 | 21.20 | 26,263,508 | -0.87(-3.96%) |
Apr 27, 2017 | 21.35 | 22.44 | 20.75 | 22.07 | 50,490,880 | +0.44(+2.02%) |
Apr 26, 2017 | 22.97 | 23.15 | 21.43 | 21.64 | 106,443,248 | -7.91(-26.78%) |
Apr 25, 2017 | 30.34 | 30.53 | 28.55 | 29.55 | 37,465,968 | -0.09(-0.29%) |
Apr 24, 2017 | 29.59 | 30.04 | 29.26 | 29.64 | 19,135,868 | +0.74(+2.56%) |
Apr 21, 2017 | 28.91 | 29.29 | 28.47 | 28.89 | 20,635,672 | -0.09(-0.30%) |
Apr 20, 2017 | 27.57 | 29.50 | 27.43 | 28.98 | 39,020,928 | +1.99(+7.35%) |
Apr 19, 2017 | 27.91 | 27.96 | 26.71 | 26.99 | 21,781,316 | -0.29(-1.08%) |
Apr 18, 2017 | 26.90 | 28.05 | 26.75 | 27.29 | 25,996,040 | -0.14(-0.52%) |
Apr 17, 2017 | 28.12 | 28.32 | 27.00 | 27.43 | 23,601,042 | -0.51(-1.84%) |
Apr 13, 2017 | 29.60 | 30.01 | 27.94 | 27.94 | 27,869,198 | -1.75(-5.89%) |
Apr 12, 2017 | 32.21 | 32.21 | 29.60 | 29.69 | 40,470,792 | -3.29(-9.97%) |
Apr 11, 2017 | 31.98 | 33.18 | 31.65 | 32.98 | 18,180,628 | +0.91(+2.84%) |
Apr 10, 2017 | 32.36 | 32.45 | 31.50 | 32.07 | 15,032,473 | -0.13(-0.41%) |
Apr 07, 2017 | 30.97 | 32.38 | 30.74 | 32.20 | 21,251,342 | +0.95(+3.04%) |
Apr 06, 2017 | 31.01 | 31.79 | 30.35 | 31.25 | 19,598,706 | +0.25(+0.80%) |
Apr 05, 2017 | 32.52 | 33.03 | 30.98 | 31.00 | 18,406,262 | -1.18(-3.66%) |
Apr 04, 2017 | 31.85 | 32.66 | 31.69 | 32.18 | 13,079,085 | +0.00(+0.00%) |
Apr 03, 2017 | 32.54 | 33.01 | 31.51 | 32.18 | 14,892,092 | +0.07(+0.21%) |
Mar 31, 2017 | 32.23 | 32.58 | 31.50 | 32.11 | 14,435,373 | -0.06(-0.18%) |
Mar 30, 2017 | 31.74 | 32.58 | 31.73 | 32.17 | 17,086,590 | +1.04(+3.33%) |
Mar 29, 2017 | 31.49 | 31.81 | 30.89 | 31.14 | 15,527,776 | -0.37(-1.18%) |
Mar 28, 2017 | 30.73 | 31.77 | 30.25 | 31.51 | 16,761,222 | +0.85(+2.76%) |
Mar 27, 2017 | 29.59 | 30.77 | 29.19 | 30.66 | 21,127,246 | -0.51(-1.65%) |
Mar 24, 2017 | 32.39 | 32.70 | 30.76 | 31.17 | 16,496,130 | -1.14(-3.53%) |
Mar 23, 2017 | 32.79 | 33.18 | 31.72 | 32.31 | 15,723,286 | -0.51(-1.56%) |
Mar 22, 2017 | 32.28 | 33.18 | 32.14 | 32.83 | 15,411,489 | +0.76(+2.37%) |
Mar 21, 2017 | 35.13 | 35.48 | 32.03 | 32.07 | 21,694,214 | -3.17(-9.00%) |
Mar 20, 2017 | 35.14 | 35.44 | 34.37 | 35.24 | 10,905,264 | -0.18(-0.51%) |
Mar 17, 2017 | 35.45 | 36.32 | 35.38 | 35.42 | 12,325,363 | +0.00(+0.00%) |
Mar 16, 2017 | 36.31 | 36.48 | 35.10 | 35.42 | 16,571,029 | -0.35(-0.98%) |
Mar 15, 2017 | 34.43 | 35.81 | 33.97 | 35.77 | 16,357,354 | +1.84(+5.43%) |
Mar 14, 2017 | 33.52 | 34.00 | 32.67 | 33.93 | 11,964,482 | -0.06(-0.17%) |
Mar 13, 2017 | 33.94 | 34.57 | 33.63 | 33.99 | 12,753,328 | +0.85(+2.58%) |
Mar 10, 2017 | 34.40 | 34.90 | 32.90 | 33.13 | 17,703,132 | -0.88(-2.60%) |
Mar 09, 2017 | 33.73 | 35.21 | 33.39 | 34.01 | 16,061,946 | -0.14(-0.42%) |
Mar 08, 2017 | 34.46 | 35.09 | 33.91 | 34.16 | 16,382,191 | -0.20(-0.58%) |
Mar 07, 2017 | 35.57 | 35.90 | 34.26 | 34.36 | 10,566,009 | -1.24(-3.50%) |
Mar 06, 2017 | 35.03 | 35.70 | 34.68 | 35.60 | 10,988,087 | -0.25(-0.69%) |
Mar 03, 2017 | 35.74 | 36.24 | 35.20 | 35.85 | 15,310,097 | +0.33(+0.94%) |
Mar 02, 2017 | 37.36 | 37.63 | 35.37 | 35.51 | 18,621,190 | -2.18(-5.77%) |