Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.95 | 36.17 | 35.67 | 36.17 | 112,075,072 | +0.20(+0.55%) |
Sep 28, 2017 | 36.11 | 36.20 | 35.83 | 35.97 | 93,747,064 | -0.22(-0.62%) |
Sep 27, 2017 | 36.09 | 36.31 | 36.03 | 36.19 | 108,638,680 | +0.26(+0.71%) |
Sep 26, 2017 | 35.62 | 36.12 | 35.60 | 35.94 | 156,139,408 | +0.61(+1.72%) |
Sep 25, 2017 | 35.20 | 35.63 | 35.00 | 35.33 | 189,118,512 | -0.31(-0.88%) |
Sep 22, 2017 | 35.56 | 35.73 | 35.33 | 35.64 | 198,776,784 | -0.35(-0.98%) |
Sep 21, 2017 | 36.56 | 36.56 | 35.84 | 35.99 | 159,760,752 | -0.63(-1.72%) |
Sep 20, 2017 | 37.05 | 37.14 | 36.10 | 36.62 | 225,613,344 | -0.62(-1.68%) |
Sep 19, 2017 | 37.43 | 37.49 | 37.18 | 37.25 | 88,646,672 | +0.01(+0.04%) |
Sep 18, 2017 | 37.57 | 37.66 | 37.08 | 37.23 | 120,447,080 | -0.28(-0.76%) |
Sep 15, 2017 | 37.19 | 37.77 | 37.08 | 37.52 | 209,298,944 | +0.38(+1.01%) |
Sep 14, 2017 | 37.31 | 37.41 | 37.10 | 37.14 | 101,115,088 | -0.32(-0.86%) |
Sep 13, 2017 | 37.52 | 37.53 | 37.06 | 37.46 | 191,316,320 | -0.28(-0.75%) |
Sep 12, 2017 | 38.16 | 38.48 | 37.26 | 37.75 | 305,382,112 | -0.15(-0.40%) |
Sep 11, 2017 | 37.66 | 38.03 | 37.52 | 37.90 | 134,502,096 | +0.67(+1.81%) |
Sep 08, 2017 | 37.75 | 37.82 | 37.20 | 37.22 | 121,926,352 | -0.62(-1.63%) |
Sep 07, 2017 | 38.04 | 38.06 | 37.63 | 37.84 | 93,422,696 | -0.15(-0.40%) |
Sep 06, 2017 | 38.18 | 38.25 | 37.67 | 37.99 | 92,208,088 | -0.04(-0.10%) |
Sep 05, 2017 | 38.43 | 38.54 | 37.68 | 38.03 | 125,578,240 | -0.46(-1.20%) |
Sep 01, 2017 | 38.67 | 38.71 | 38.40 | 38.50 | 70,701,776 | +0.01(+0.03%) |
Aug 31, 2017 | 38.40 | 38.61 | 38.36 | 38.48 | 114,085,096 | +0.15(+0.40%) |
Aug 30, 2017 | 38.44 | 38.46 | 38.16 | 38.33 | 116,140,136 | +0.10(+0.27%) |
Aug 29, 2017 | 37.57 | 38.28 | 37.55 | 38.23 | 125,723,824 | +0.34(+0.89%) |
Aug 28, 2017 | 37.58 | 38.02 | 37.53 | 37.89 | 110,382,320 | +0.38(+1.01%) |
Aug 25, 2017 | 37.46 | 37.68 | 37.37 | 37.51 | 108,581,776 | +0.14(+0.37%) |
Aug 24, 2017 | 37.65 | 37.71 | 37.21 | 37.37 | 84,449,208 | -0.17(-0.44%) |
Aug 23, 2017 | 37.33 | 37.66 | 37.28 | 37.54 | 82,653,296 | +0.05(+0.13%) |
Aug 22, 2017 | 37.13 | 37.55 | 37.08 | 37.49 | 92,034,768 | +0.60(+1.63%) |
Aug 21, 2017 | 36.96 | 37.05 | 36.40 | 36.89 | 112,352,976 | -0.07(-0.18%) |
Aug 18, 2017 | 37.04 | 37.43 | 36.78 | 36.96 | 116,883,072 | -0.08(-0.23%) |
Aug 17, 2017 | 37.67 | 37.71 | 37.04 | 37.04 | 118,983,416 | -0.73(-1.92%) |
Aug 16, 2017 | 38.00 | 38.13 | 37.58 | 37.77 | 117,875,328 | -0.15(-0.40%) |
Aug 15, 2017 | 37.70 | 38.06 | 37.59 | 37.92 | 125,546,944 | +0.41(+1.09%) |
Aug 14, 2017 | 37.39 | 37.60 | 37.25 | 37.51 | 94,198,000 | +0.56(+1.51%) |
Aug 11, 2017 | 36.75 | 37.21 | 36.62 | 36.95 | 111,893,048 | +0.51(+1.39%) |
Aug 10, 2017 | 37.52 | 37.55 | 36.29 | 36.45 | 173,732,224 | -1.20(-3.19%) |
Aug 09, 2017 | 37.23 | 37.70 | 37.19 | 37.65 | 111,698,168 | +0.23(+0.61%) |
Aug 08, 2017 | 37.07 | 37.83 | 36.99 | 37.42 | 154,785,200 | +0.30(+0.80%) |
Aug 07, 2017 | 36.71 | 37.15 | 36.62 | 37.12 | 93,525,040 | +0.57(+1.55%) |
Aug 04, 2017 | 36.48 | 36.78 | 36.39 | 36.56 | 87,958,640 | +0.19(+0.53%) |
Aug 03, 2017 | 36.71 | 36.75 | 36.24 | 36.36 | 115,905,128 | -0.37(-1.00%) |
Aug 02, 2017 | 37.23 | 37.34 | 36.50 | 36.73 | 299,159,296 | +1.66(+4.72%) |
Aug 01, 2017 | 34.85 | 35.11 | 34.69 | 35.07 | 150,118,784 | +0.31(+0.89%) |
Jul 31, 2017 | 35.04 | 35.14 | 34.62 | 34.76 | 84,872,536 | -0.18(-0.52%) |
Jul 28, 2017 | 35.04 | 35.12 | 34.87 | 34.94 | 73,643,008 | -0.25(-0.70%) |
Jul 27, 2017 | 35.94 | 35.99 | 34.43 | 35.19 | 138,913,360 | -0.68(-1.89%) |
Jul 26, 2017 | 35.84 | 35.98 | 35.78 | 35.87 | 67,450,720 | +0.17(+0.47%) |
Jul 25, 2017 | 35.70 | 80,645,728 | +0.15(+0.43%) | |||
Jul 24, 2017 | 35.20 | 35.63 | 35.04 | 35.55 | 91,930,128 | +0.43(+1.21%) |
Jul 21, 2017 | 35.06 | 35.16 | 34.82 | 35.12 | 112,313,336 | -0.02(-0.05%) |
Jul 20, 2017 | 35.41 | 35.41 | 35.11 | 35.14 | 73,740,208 | -0.16(-0.45%) |
Jul 19, 2017 | 35.17 | 35.39 | 35.05 | 35.30 | 89,505,592 | +0.22(+0.63%) |
Jul 18, 2017 | 34.87 | 35.09 | 34.75 | 35.08 | 76,429,400 | +0.12(+0.35%) |
Jul 17, 2017 | 34.79 | 35.27 | 34.73 | 34.96 | 101,733,936 | +0.12(+0.35%) |
Jul 14, 2017 | 34.91 | 34.44 | 34.84 | 86,128,472 | +0.30(+0.86%) | |
Jul 13, 2017 | 34.01 | 34.71 | 34.00 | 34.54 | 107,678,992 | +0.47(+1.39%) |
Jul 12, 2017 | 34.10 | 34.17 | 33.85 | 34.07 | 106,421,672 | +0.05(+0.14%) |
Jul 11, 2017 | 33.83 | 34.09 | 33.75 | 34.02 | 84,619,936 | +0.11(+0.32%) |
Jul 10, 2017 | 33.68 | 34.12 | 33.51 | 33.91 | 90,208,072 | +0.21(+0.61%) |
Jul 07, 2017 | 33.40 | 33.83 | 33.40 | 33.70 | 82,148,280 | +0.34(+1.02%) |
Jul 06, 2017 | 33.43 | 33.54 | 33.29 | 33.36 | 103,213,448 | -0.32(-0.94%) |
Jul 05, 2017 | 33.59 | 33.84 | 33.36 | 33.68 | 92,259,368 | +0.14(+0.41%) |
Jul 03, 2017 | 33.86 | 33.96 | 33.45 | 33.54 | 61,083,128 | -0.12(-0.36%) |
Jun 30, 2017 | 33.76 | 33.88 | 33.61 | 33.66 | 98,491,792 | +0.08(+0.24%) |
Jun 29, 2017 | 33.83 | 33.92 | 33.26 | 33.58 | 134,727,152 | -0.50(-1.47%) |
Jun 28, 2017 | 33.77 | 34.15 | 33.46 | 34.09 | 94,432,608 | +0.49(+1.46%) |
Jun 27, 2017 | 33.90 | 34.16 | 33.57 | 33.60 | 105,889,920 | -0.49(-1.43%) |
Jun 26, 2017 | 34.40 | 34.66 | 33.98 | 34.08 | 109,900,680 | -0.11(-0.31%) |
Jun 23, 2017 | 34.40 | 34.19 | 151,615,888 | +0.15(+0.45%) | ||
Jun 22, 2017 | 34.07 | 34.29 | 33.92 | 34.04 | 81,717,768 | -0.06(-0.16%) |
Jun 21, 2017 | 34.01 | 34.14 | 33.80 | 34.10 | 90,946,632 | +0.20(+0.59%) |
Jun 20, 2017 | 34.33 | 34.33 | 33.88 | 33.90 | 106,505,888 | -0.31(-0.91%) |
Jun 19, 2017 | 33.58 | 34.30 | 33.58 | 34.21 | 139,164,064 | +0.95(+2.86%) |
Jun 16, 2017 | 33.61 | 33.78 | 33.24 | 33.25 | 215,453,552 | -0.47(-1.40%) |
Jun 15, 2017 | 33.50 | 33.77 | 33.24 | 33.73 | 137,511,488 | -0.20(-0.60%) |
Jun 14, 2017 | 34.48 | 34.48 | 33.62 | 33.93 | 134,847,616 | -0.33(-0.98%) |
Jun 13, 2017 | 34.40 | 34.46 | 33.93 | 34.26 | 146,144,032 | +0.27(+0.80%) |
Jun 12, 2017 | 34.07 | 34.15 | 33.32 | 33.99 | 309,300,384 | -0.83(-2.39%) |
Jun 09, 2017 | 36.27 | 36.27 | 34.14 | 34.82 | 277,579,328 | -1.40(-3.88%) |
Jun 08, 2017 | 36.29 | 36.36 | 36.09 | 36.23 | 90,881,768 | -0.09(-0.24%) |
Jun 07, 2017 | 36.24 | 36.46 | 36.11 | 36.32 | 90,091,408 | +0.22(+0.60%) |
Jun 06, 2017 | 35.97 | 36.42 | 35.95 | 36.10 | 113,891,768 | +0.12(+0.34%) |
Jun 05, 2017 | 36.08 | 36.10 | 35.87 | 35.98 | 108,320,696 | -0.36(-0.98%) |
Jun 02, 2017 | 35.90 | 36.34 | 35.74 | 36.34 | 118,807,976 | +0.53(+1.48%) |
Jun 01, 2017 | 35.80 | 35.84 | 35.58 | 35.80 | 70,163,600 | +0.10(+0.28%) |
May 31, 2017 | 35.99 | 36.04 | 35.62 | 35.71 | 104,571,592 | -0.21(-0.59%) |
May 30, 2017 | 35.86 | 36.10 | 35.84 | 35.92 | 86,091,776 | +0.01(+0.04%) |
May 26, 2017 | 36.00 | 36.05 | 35.84 | 35.91 | 93,810,256 | -0.06(-0.17%) |
May 25, 2017 | 35.93 | 36.08 | 35.77 | 35.97 | 82,267,080 | +0.12(+0.35%) |
May 24, 2017 | 35.96 | 36.04 | 35.69 | 35.84 | 82,208,464 | -0.11(-0.30%) |
May 23, 2017 | 36.21 | 36.21 | 35.84 | 35.95 | 85,196,392 | -0.04(-0.12%) |
May 22, 2017 | 36.00 | 36.13 | 35.74 | 35.99 | 98,218,728 | +0.22(+0.61%) |
May 19, 2017 | 35.85 | 35.99 | 35.68 | 35.78 | 115,342,960 | +0.12(+0.34%) |
May 18, 2017 | 35.36 | 35.84 | 35.33 | 35.66 | 143,539,376 | +0.54(+1.52%) |
May 17, 2017 | 35.90 | 36.13 | 34.99 | 35.12 | 217,069,936 | -1.22(-3.36%) |
May 16, 2017 | 36.45 | 36.48 | 36.16 | 36.34 | 85,705,480 | -0.05(-0.15%) |
May 15, 2017 | 36.47 | 36.62 | 36.24 | 36.39 | 111,258,904 | -0.09(-0.26%) |
May 12, 2017 | 36.16 | 36.56 | 36.15 | 36.49 | 139,156,256 | +0.50(+1.40%) |
May 11, 2017 | 35.63 | 36.01 | 35.60 | 35.98 | 116,572,968 | +0.31(+0.86%) |
May 10, 2017 | 35.76 | 35.83 | 35.41 | 35.68 | 110,823,520 | -0.17(-0.47%) |
May 09, 2017 | 35.82 | 36.05 | 35.72 | 35.85 | 167,923,904 | +0.23(+0.64%) |
May 08, 2017 | 34.69 | 35.78 | 34.69 | 35.62 | 209,364,944 | +0.94(+2.72%) |
May 05, 2017 | 34.16 | 34.68 | 34.16 | 34.68 | 117,395,344 | +0.57(+1.66%) |
May 04, 2017 | 34.11 | 34.25 | 33.94 | 34.11 | 100,391,696 | -0.12(-0.36%) |
May 03, 2017 | 33.89 | 34.33 | 33.58 | 34.23 | 196,224,176 | -0.10(-0.30%) |
May 02, 2017 | 34.34 | 34.47 | 34.18 | 34.34 | 194,381,520 | +0.22(+0.63%) |
May 01, 2017 | 33.78 | 34.27 | 33.74 | 34.12 | 144,290,640 | +0.68(+2.04%) |
Apr 28, 2017 | 33.54 | 33.59 | 33.35 | 33.44 | 89,612,616 | -0.03(-0.10%) |
Apr 27, 2017 | 33.50 | 33.56 | 33.36 | 33.47 | 61,170,376 | +0.03(+0.08%) |
Apr 26, 2017 | 33.63 | 33.66 | 33.38 | 33.45 | 86,067,272 | -0.20(-0.59%) |
Apr 25, 2017 | 33.50 | 33.73 | 33.49 | 33.64 | 81,008,640 | +0.21(+0.62%) |
Apr 24, 2017 | 33.40 | 33.51 | 33.33 | 33.44 | 73,584,856 | +0.32(+0.96%) |
Apr 21, 2017 | 33.16 | 33.21 | 33.02 | 33.12 | 74,407,816 | -0.04(-0.12%) |
Apr 20, 2017 | 32.87 | 33.27 | 32.86 | 33.16 | 100,138,160 | +0.41(+1.25%) |
Apr 19, 2017 | 33.03 | 33.06 | 32.69 | 32.75 | 74,413,288 | -0.12(-0.37%) |
Apr 18, 2017 | 32.92 | 33.06 | 32.85 | 32.87 | 63,099,392 | -0.15(-0.44%) |
Apr 17, 2017 | 32.93 | 33.03 | 32.79 | 33.02 | 71,203,808 | +0.18(+0.55%) |
Apr 13, 2017 | 33.03 | 33.14 | 32.83 | 32.83 | 76,564,120 | -0.17(-0.53%) |
Apr 12, 2017 | 32.96 | 33.09 | 32.82 | 33.01 | 87,368,744 | +0.04(+0.12%) |
Apr 11, 2017 | 33.27 | 33.37 | 32.60 | 32.97 | 130,466,096 | -0.36(-1.08%) |
Apr 10, 2017 | 33.43 | 33.49 | 33.26 | 33.33 | 81,329,624 | -0.04(-0.12%) |
Apr 07, 2017 | 33.46 | 33.56 | 33.35 | 33.37 | 71,620,976 | -0.07(-0.22%) |
Apr 06, 2017 | 33.59 | 33.64 | 33.39 | 33.44 | 90,844,000 | -0.08(-0.25%) |
Apr 05, 2017 | 33.57 | 33.86 | 33.48 | 33.53 | 119,041,840 | -0.17(-0.52%) |
Apr 04, 2017 | 33.35 | 33.73 | 33.33 | 33.70 | 85,427,928 | +0.25(+0.74%) |
Apr 03, 2017 | 33.45 | 33.55 | 33.30 | 33.45 | 85,847,968 | +0.01(+0.03%) |
Mar 31, 2017 | 33.46 | 33.58 | 33.29 | 33.44 | 84,463,176 | -0.06(-0.19%) |
Mar 30, 2017 | 33.57 | 33.64 | 33.40 | 33.50 | 91,086,008 | -0.04(-0.13%) |
Mar 29, 2017 | 33.45 | 33.63 | 33.33 | 33.55 | 125,362,904 | +0.07(+0.22%) |
Mar 28, 2017 | 32.80 | 33.53 | 32.73 | 33.47 | 143,341,248 | +0.68(+2.07%) |
Mar 27, 2017 | 32.45 | 32.87 | 32.27 | 32.79 | 101,243,224 | +0.06(+0.17%) |
Mar 24, 2017 | 32.94 | 32.99 | 32.67 | 32.74 | 96,207,608 | -0.07(-0.20%) |
Mar 23, 2017 | 32.88 | 32.96 | 32.73 | 32.80 | 87,377,640 | -0.12(-0.35%) |
Mar 22, 2017 | 32.55 | 32.96 | 32.53 | 32.92 | 111,053,936 | +0.37(+1.13%) |
Mar 21, 2017 | 33.08 | 33.24 | 32.53 | 32.55 | 169,712,992 | -0.38(-1.15%) |
Mar 20, 2017 | 32.68 | 32.94 | 32.64 | 32.93 | 92,519,960 | +0.34(+1.05%) |
Mar 17, 2017 | 32.82 | 32.82 | 32.56 | 32.59 | 188,522,432 | -0.16(-0.50%) |
Mar 16, 2017 | 32.76 | 32.83 | 32.65 | 32.75 | 82,588,840 | +0.05(+0.16%) |
Mar 15, 2017 | 32.45 | 32.76 | 32.36 | 32.70 | 110,351,392 | +0.34(+1.06%) |
Mar 14, 2017 | 32.43 | 32.51 | 32.32 | 32.35 | 65,710,300 | -0.05(-0.15%) |
Mar 13, 2017 | 32.32 | 32.46 | 32.31 | 32.40 | 74,822,808 | +0.01(+0.04%) |
Mar 10, 2017 | 32.42 | 32.44 | 32.27 | 32.39 | 84,253,312 | +0.11(+0.33%) |
Mar 09, 2017 | 32.30 | 32.31 | 31.90 | 32.28 | 95,105,120 | -0.07(-0.23%) |
Mar 08, 2017 | 32.35 | 32.54 | 32.31 | 32.36 | 80,327,176 | -0.12(-0.37%) |
Mar 07, 2017 | 32.37 | 32.59 | 32.31 | 32.48 | 74,921,216 | +0.04(+0.13%) |
Mar 06, 2017 | 32.44 | 32.54 | 32.26 | 32.44 | 93,407,416 | -0.10(-0.31%) |
Mar 03, 2017 | 32.31 | 32.55 | 32.26 | 32.54 | 92,665,928 | +0.19(+0.59%) |
Mar 02, 2017 | 32.59 | 32.65 | 32.30 | 32.35 | 112,513,192 | -0.19(-0.59%) |
Mar 01, 2017 | 32.10 | 32.62 | 32.03 | 32.54 | 156,273,200 | +0.65(+2.04%) |
Feb 28, 2017 | 31.91 | 31.99 | 31.82 | 31.89 | 100,741,128 | +0.01(+0.04%) |
Feb 27, 2017 | 31.92 | 31.99 | 31.72 | 31.88 | 86,884,440 | +0.06(+0.20%) |
Feb 24, 2017 | 31.64 | 31.81 | 31.49 | 31.81 | 93,548,568 | +0.03(+0.10%) |
Feb 23, 2017 | 31.98 | 32.00 | 31.73 | 31.78 | 89,204,504 | -0.14(-0.42%) |
Feb 22, 2017 | 31.76 | 31.92 | 31.68 | 31.92 | 89,390,384 | +0.10(+0.30%) |
Feb 21, 2017 | 31.71 | 31.83 | 31.65 | 31.82 | 105,220,760 | +0.23(+0.72%) |
Feb 17, 2017 | 31.59 | 31.59 | 31.59 | 0 | +0.09(+0.28%) | |
Feb 16, 2017 | 31.58 | 31.64 | 31.39 | 31.51 | 96,975,392 | -0.04(-0.12%) |
Feb 15, 2017 | 31.55 | 31.72 | 31.34 | 31.54 | 152,939,360 | +0.11(+0.36%) |
Feb 14, 2017 | 31.07 | 31.45 | 31.02 | 31.43 | 142,361,472 | +0.40(+1.30%) |
Feb 13, 2017 | 30.98 | 31.15 | 30.90 | 31.03 | 98,853,824 | +0.27(+0.89%) |
Feb 10, 2017 | 30.83 | 30.95 | 30.74 | 30.76 | 86,197,856 | -0.07(-0.23%) |
Feb 09, 2017 | 30.65 | 30.83 | 30.52 | 30.83 | 121,693,256 | +0.22(+0.72%) |
Feb 08, 2017 | 30.44 | 30.65 | 30.41 | 30.60 | 99,139,200 | +0.12(+0.39%) |
Feb 07, 2017 | 30.26 | 30.62 | 30.24 | 30.49 | 164,669,376 | +0.29(+0.95%) |
Feb 06, 2017 | 29.93 | 30.25 | 29.88 | 30.20 | 115,713,296 | +0.28(+0.94%) |
Feb 03, 2017 | 29.74 | 29.94 | 29.70 | 29.92 | 105,735,736 | +0.13(+0.43%) |
Feb 02, 2017 | 29.66 | 29.99 | 29.62 | 29.79 | 145,329,680 | -0.05(-0.17%) |
Feb 01, 2017 | 29.44 | 30.24 | 29.44 | 29.84 | 482,843,808 | +1.72(+6.10%) |
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%) |