Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.16 | 41.92 | 41.08 | 41.88 | 61,940,396 | +0.93(+2.27%) |
Aug 30, 2017 | 40.91 | 41.06 | 40.61 | 40.95 | 38,857,244 | +0.24(+0.59%) |
Aug 29, 2017 | 40.19 | 40.93 | 40.11 | 40.71 | 32,738,904 | -0.07(-0.16%) |
Aug 28, 2017 | 40.68 | 40.81 | 40.13 | 40.78 | 39,345,708 | +0.29(+0.71%) |
Aug 25, 2017 | 41.18 | 40.43 | 40.49 | 36,126,880 | -0.34(-0.84%) | |
Aug 24, 2017 | 41.30 | 41.35 | 40.57 | 40.83 | 47,475,672 | -0.15(-0.37%) |
Aug 23, 2017 | 39.85 | 41.09 | 39.76 | 40.98 | 58,569,244 | +0.80(+2.00%) |
Aug 22, 2017 | 39.67 | 40.24 | 39.48 | 40.18 | 45,511,040 | +0.88(+2.23%) |
Aug 21, 2017 | 40.13 | 40.24 | 38.87 | 39.30 | 63,107,148 | -0.58(-1.45%) |
Aug 18, 2017 | 40.42 | 40.59 | 39.43 | 39.89 | 60,858,648 | +0.01(+0.02%) |
Aug 17, 2017 | 40.70 | 40.87 | 39.86 | 39.88 | 53,102,604 | -0.91(-2.23%) |
Aug 16, 2017 | 41.39 | 41.62 | 40.46 | 40.79 | 60,328,016 | -0.45(-1.10%) |
Aug 15, 2017 | 41.64 | 41.90 | 40.91 | 41.24 | 77,350,472 | -0.35(-0.84%) |
Aug 14, 2017 | 39.43 | 41.62 | 39.32 | 41.59 | 129,393,224 | +3.07(+7.98%) |
Aug 11, 2017 | 38.81 | 39.27 | 37.76 | 38.52 | 151,557,856 | -2.17(-5.33%) |
Aug 10, 2017 | 42.52 | 42.64 | 40.58 | 40.69 | 133,721,624 | -1.82(-4.28%) |
Aug 09, 2017 | 41.60 | 42.53 | 41.41 | 42.51 | 53,618,300 | +0.45(+1.06%) |
Aug 08, 2017 | 42.95 | 43.11 | 41.67 | 42.06 | 76,286,920 | -0.51(-1.19%) |
Aug 07, 2017 | 41.59 | 42.57 | 41.49 | 42.56 | 72,548,432 | +1.27(+3.07%) |
Aug 04, 2017 | 41.34 | 42.00 | 41.12 | 41.30 | 59,632,764 | +0.18(+0.44%) |
Aug 03, 2017 | 40.59 | 41.15 | 40.42 | 41.12 | 44,777,628 | +0.52(+1.27%) |
Aug 02, 2017 | 40.93 | 40.97 | 39.83 | 40.60 | 48,396,744 | -0.02(-0.06%) |
Aug 01, 2017 | 40.04 | 40.64 | 39.76 | 40.62 | 43,632,344 | +0.49(+1.22%) |
Jul 31, 2017 | 40.73 | 41.10 | 39.67 | 40.13 | 56,627,524 | -0.46(-1.14%) |
Jul 28, 2017 | 39.59 | 40.84 | 39.34 | 40.60 | 51,965,292 | +0.65(+1.64%) |
Jul 27, 2017 | 41.56 | 41.67 | 38.92 | 39.94 | 79,196,776 | -1.36(-3.30%) |
Jul 26, 2017 | 41.41 | 41.97 | 40.96 | 41.31 | 64,792,964 | +0.47(+1.16%) |
Jul 25, 2017 | 40.98 | 40.84 | 50,180,668 | -0.20(-0.48%) | ||
Jul 24, 2017 | 41.59 | 41.68 | 40.93 | 41.03 | 65,997,308 | -0.48(-1.16%) |
Jul 21, 2017 | 41.16 | 41.81 | 41.02 | 41.52 | 65,629,116 | +0.15(+0.36%) |
Jul 20, 2017 | 41.37 | 40.52 | 41.37 | 70,771,832 | +0.59(+1.45%) | |
Jul 19, 2017 | 41.08 | 41.34 | 40.66 | 40.77 | 69,515,056 | -0.21(-0.52%) |
Jul 18, 2017 | 39.95 | 41.13 | 39.84 | 40.99 | 78,583,576 | +0.42(+1.04%) |
Jul 17, 2017 | 41.08 | 41.37 | 39.95 | 40.56 | 94,174,344 | -0.17(-0.42%) |
Jul 14, 2017 | 39.83 | 40.75 | 39.76 | 40.74 | 95,351,456 | +1.07(+2.69%) |
Jul 13, 2017 | 40.26 | 41.07 | 39.21 | 39.67 | 138,554,576 | -0.46(-1.16%) |
Jul 12, 2017 | 39.09 | 40.26 | 38.67 | 40.13 | 115,737,520 | +1.64(+4.25%) |
Jul 11, 2017 | 38.00 | 38.57 | 37.58 | 38.50 | 76,688,816 | +0.54(+1.42%) |
Jul 10, 2017 | 36.98 | 38.03 | 36.72 | 37.96 | 96,955,392 | +1.71(+4.73%) |
Jul 07, 2017 | 36.00 | 36.43 | 35.77 | 36.24 | 66,301,452 | +0.81(+2.29%) |
Jul 06, 2017 | 35.04 | 35.90 | 34.52 | 35.43 | 75,511,720 | +0.11(+0.30%) |
Jul 05, 2017 | 35.04 | 35.62 | 34.85 | 35.33 | 83,003,888 | +0.92(+2.67%) |
Jul 03, 2017 | 35.82 | 35.97 | 34.22 | 34.41 | 71,777,952 | -1.29(-3.62%) |
Jun 30, 2017 | 36.53 | 35.44 | 35.70 | 73,962,440 | -0.52(-1.45%) | |
Jun 29, 2017 | 37.19 | 37.22 | 35.58 | 36.23 | 107,702,200 | -1.25(-3.34%) |
Jun 28, 2017 | 36.88 | 37.52 | 36.00 | 37.48 | 100,653,328 | +1.28(+3.53%) |
Jun 27, 2017 | 37.40 | 37.49 | 36.14 | 36.20 | 101,108,648 | -1.38(-3.66%) |
Jun 26, 2017 | 38.32 | 38.68 | 36.63 | 37.58 | 107,688,352 | -0.41(-1.09%) |
Jun 23, 2017 | 37.84 | 37.99 | 110,195,488 | -1.12(-2.87%) | ||
Jun 22, 2017 | 39.47 | 39.60 | 38.87 | 39.11 | 47,468,412 | -0.27(-0.69%) |
Jun 21, 2017 | 39.07 | 39.42 | 38.45 | 39.38 | 68,975,000 | +0.59(+1.52%) |
Jun 20, 2017 | 39.28 | 39.94 | 38.75 | 38.80 | 110,842,888 | -0.06(-0.15%) |
Jun 19, 2017 | 37.89 | 38.90 | 37.85 | 38.85 | 78,657,608 | +1.41(+3.76%) |
Jun 16, 2017 | 37.73 | 38.21 | 37.10 | 37.45 | 93,631,560 | -0.19(-0.49%) |
Jun 15, 2017 | 36.29 | 37.93 | 36.18 | 37.63 | 97,497,456 | +0.16(+0.43%) |
Jun 14, 2017 | 37.42 | 38.05 | 36.67 | 37.47 | 119,780,048 | +0.08(+0.21%) |
Jun 13, 2017 | 38.13 | 38.22 | 35.97 | 37.39 | 169,233,840 | +0.35(+0.95%) |
Jun 12, 2017 | 36.03 | 37.47 | 35.10 | 37.04 | 171,744,112 | +0.09(+0.25%) |
Jun 09, 2017 | 40.69 | 41.61 | 35.25 | 36.95 | 373,827,360 | -2.55(-6.47%) |
Jun 08, 2017 | 37.90 | 39.51 | 37.49 | 39.50 | 117,228,224 | +2.67(+7.26%) |
Jun 07, 2017 | 36.63 | 37.02 | 36.48 | 36.83 | 61,998,856 | +0.44(+1.21%) |
Jun 06, 2017 | 36.51 | 36.97 | 36.25 | 36.39 | 76,796,120 | -0.17(-0.45%) |
Jun 05, 2017 | 35.31 | 36.68 | 35.20 | 36.55 | 82,724,856 | +1.08(+3.04%) |
Jun 02, 2017 | 35.62 | 35.88 | 35.42 | 35.47 | 49,344,288 | -0.18(-0.50%) |
Jun 01, 2017 | 35.81 | 35.82 | 35.20 | 35.65 | 50,918,700 | +0.00(+0.01%) |
May 31, 2017 | 36.23 | 36.30 | 35.08 | 35.65 | 89,787,400 | -0.13(-0.36%) |
May 30, 2017 | 35.49 | 36.13 | 35.33 | 35.78 | 100,101,112 | +0.75(+2.14%) |
May 26, 2017 | 34.06 | 35.88 | 33.86 | 35.03 | 78,870,688 | +0.88(+2.59%) |
May 25, 2017 | 34.58 | 34.58 | 33.70 | 34.15 | 61,542,680 | -0.08(-0.22%) |
May 24, 2017 | 34.81 | 34.84 | 34.10 | 34.22 | 82,720,280 | +0.38(+1.12%) |
May 23, 2017 | 34.50 | 34.52 | 33.52 | 33.84 | 68,940,624 | -0.46(-1.35%) |
May 22, 2017 | 34.02 | 34.45 | 33.92 | 34.30 | 84,671,200 | +0.72(+2.13%) |
May 19, 2017 | 33.84 | 34.14 | 33.39 | 33.59 | 103,087,552 | +0.76(+2.31%) |
May 18, 2017 | 31.95 | 32.92 | 31.34 | 32.83 | 117,082,168 | +1.32(+4.19%) |
May 17, 2017 | 33.08 | 33.27 | 31.47 | 31.51 | 128,684,024 | -2.24(-6.64%) |
May 16, 2017 | 33.65 | 33.91 | 32.91 | 33.75 | 113,504,752 | +0.62(+1.86%) |
May 15, 2017 | 31.96 | 33.16 | 31.92 | 33.14 | 110,078,416 | +1.58(+5.02%) |
May 12, 2017 | 31.24 | 31.97 | 31.03 | 31.55 | 97,546,448 | +0.34(+1.10%) |
May 11, 2017 | 29.62 | 32.18 | 29.58 | 31.21 | 196,317,744 | +1.29(+4.30%) |
May 10, 2017 | 28.20 | 30.05 | 28.13 | 29.92 | 215,629,232 | +4.53(+17.83%) |
May 09, 2017 | 25.41 | 25.89 | 25.33 | 25.40 | 84,427,144 | +0.04(+0.17%) |
May 08, 2017 | 25.74 | 25.76 | 25.24 | 25.35 | 37,003,020 | -0.27(-1.05%) |
May 05, 2017 | 25.50 | 25.69 | 25.35 | 25.62 | 23,147,782 | +0.00(+0.01%) |
May 04, 2017 | 25.78 | 25.88 | 25.54 | 25.62 | 21,253,358 | -0.10(-0.38%) |
May 03, 2017 | 25.46 | 25.82 | 25.31 | 25.72 | 34,132,024 | +0.19(+0.74%) |
May 02, 2017 | 26.04 | 26.05 | 25.30 | 25.53 | 63,826,716 | -0.78(-2.96%) |
May 01, 2017 | 25.84 | 26.36 | 25.77 | 26.31 | 31,163,260 | +0.58(+2.24%) |
Apr 28, 2017 | 25.99 | 26.06 | 25.67 | 25.73 | 35,289,360 | -0.33(-1.27%) |
Apr 27, 2017 | 25.74 | 26.15 | 25.56 | 26.06 | 32,390,964 | +0.40(+1.56%) |
Apr 26, 2017 | 25.98 | 26.00 | 25.64 | 25.66 | 33,132,944 | -0.18(-0.69%) |
Apr 25, 2017 | 25.54 | 25.99 | 25.33 | 25.84 | 39,354,760 | +0.44(+1.74%) |
Apr 24, 2017 | 25.40 | 25.53 | 25.19 | 25.40 | 37,676,496 | +0.31(+1.25%) |
Apr 21, 2017 | 24.88 | 25.11 | 24.76 | 25.09 | 34,645,820 | +0.10(+0.41%) |
Apr 20, 2017 | 24.74 | 25.03 | 24.53 | 24.98 | 40,939,692 | +0.39(+1.59%) |
Apr 19, 2017 | 24.67 | 24.91 | 24.53 | 24.59 | 38,587,588 | +0.10(+0.39%) |
Apr 18, 2017 | 24.34 | 24.56 | 24.08 | 24.50 | 37,504,480 | +0.01(+0.06%) |
Apr 17, 2017 | 23.69 | 24.48 | 23.63 | 24.48 | 50,383,536 | +0.92(+3.92%) |
Apr 13, 2017 | 23.77 | 23.98 | 23.56 | 23.56 | 51,365,828 | -0.45(-1.87%) |
Apr 12, 2017 | 24.21 | 24.35 | 23.96 | 24.01 | 41,942,420 | -0.20(-0.83%) |
Apr 11, 2017 | 23.82 | 24.40 | 23.77 | 24.21 | 62,625,452 | +0.09(+0.36%) |
Apr 10, 2017 | 24.76 | 24.83 | 24.08 | 24.12 | 76,610,696 | -0.63(-2.55%) |
Apr 07, 2017 | 24.92 | 25.10 | 24.60 | 24.75 | 43,479,188 | -0.11(-0.43%) |
Apr 06, 2017 | 24.73 | 24.98 | 24.28 | 24.86 | 64,343,084 | +0.18(+0.73%) |
Apr 05, 2017 | 24.67 | 25.26 | 24.55 | 24.68 | 75,699,120 | -0.18(-0.74%) |
Apr 04, 2017 | 25.51 | 25.76 | 24.75 | 24.86 | 128,777,128 | -1.88(-7.01%) |
Apr 03, 2017 | 26.88 | 27.05 | 26.50 | 26.74 | 45,099,952 | -0.14(-0.50%) |
Mar 31, 2017 | 26.89 | 27.11 | 26.74 | 26.87 | 44,668,916 | -0.12(-0.43%) |
Mar 30, 2017 | 26.55 | 27.14 | 26.50 | 26.99 | 53,227,252 | +0.51(+1.92%) |
Mar 29, 2017 | 26.64 | 26.77 | 26.46 | 26.48 | 35,462,620 | -0.09(-0.33%) |
Mar 28, 2017 | 26.72 | 26.86 | 26.46 | 26.57 | 43,816,892 | -0.14(-0.52%) |
Mar 27, 2017 | 26.05 | 26.74 | 25.55 | 26.71 | 51,310,876 | +0.19(+0.73%) |
Mar 24, 2017 | 26.88 | 26.96 | 26.25 | 26.51 | 44,536,696 | +0.09(+0.36%) |
Mar 23, 2017 | 26.58 | 26.78 | 26.32 | 26.42 | 54,089,240 | -0.24(-0.91%) |
Mar 22, 2017 | 26.02 | 26.71 | 25.98 | 26.66 | 62,485,924 | +0.53(+2.04%) |
Mar 21, 2017 | 26.83 | 27.13 | 26.05 | 26.13 | 92,545,664 | -0.87(-3.23%) |
Mar 20, 2017 | 26.34 | 27.04 | 26.18 | 27.00 | 75,830,888 | +0.83(+3.19%) |
Mar 17, 2017 | 25.79 | 26.18 | 25.61 | 26.17 | 113,462,888 | +0.56(+2.18%) |
Mar 16, 2017 | 25.41 | 25.62 | 25.27 | 25.61 | 52,976,668 | +0.31(+1.23%) |
Mar 15, 2017 | 25.23 | 25.41 | 24.75 | 25.30 | 62,314,804 | +0.19(+0.76%) |
Mar 14, 2017 | 25.26 | 25.35 | 24.79 | 25.11 | 52,882,300 | -0.02(-0.07%) |
Mar 13, 2017 | 24.56 | 25.23 | 24.55 | 25.13 | 78,437,032 | +0.67(+2.75%) |
Mar 10, 2017 | 24.57 | 24.69 | 24.27 | 24.45 | 50,640,956 | +0.14(+0.59%) |
Mar 09, 2017 | 24.16 | 24.54 | 24.03 | 24.31 | 48,429,180 | -0.00(-0.02%) |
Mar 08, 2017 | 24.84 | 24.99 | 24.29 | 24.32 | 64,662,720 | -0.04(-0.18%) |
Mar 07, 2017 | 24.10 | 24.55 | 23.97 | 24.36 | 61,121,332 | +0.26(+1.10%) |
Mar 06, 2017 | 23.92 | 24.20 | 23.48 | 24.10 | 89,509,240 | -0.19(-0.77%) |
Mar 03, 2017 | 24.32 | 24.37 | 23.74 | 24.28 | 87,700,648 | -0.14(-0.58%) |
Mar 02, 2017 | 25.23 | 25.37 | 24.40 | 24.42 | 76,356,632 | -0.94(-3.69%) |
Mar 01, 2017 | 25.61 | 25.75 | 24.94 | 25.36 | 51,137,704 | +0.32(+1.29%) |
Feb 28, 2017 | 25.86 | 25.95 | 24.86 | 25.04 | 63,339,196 | -0.72(-2.81%) |
Feb 27, 2017 | 25.21 | 25.91 | 25.06 | 25.76 | 72,468,896 | +0.73(+2.91%) |
Feb 24, 2017 | 23.95 | 25.16 | 23.61 | 25.03 | 104,364,784 | +0.24(+0.97%) |
Feb 23, 2017 | 26.03 | 26.25 | 24.59 | 24.79 | 160,836,976 | -2.53(-9.27%) |
Feb 22, 2017 | 27.49 | 27.58 | 27.14 | 27.33 | 43,661,380 | -0.04(-0.15%) |
Feb 21, 2017 | 26.67 | 27.41 | 26.67 | 27.37 | 55,971,872 | +0.95(+3.58%) |
Feb 17, 2017 | 26.42 | 26.42 | 26.42 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 26.95 | 26.97 | 26.03 | 26.43 | 65,640,416 | -0.43(-1.61%) |
Feb 15, 2017 | 26.83 | 27.05 | 26.55 | 26.86 | 37,816,624 | +0.05(+0.20%) |
Feb 14, 2017 | 26.61 | 27.14 | 26.19 | 26.80 | 86,289,720 | +0.10(+0.37%) |
Feb 13, 2017 | 27.94 | 28.08 | 26.66 | 26.70 | 119,647,672 | -1.29(-4.61%) |
Feb 10, 2017 | 29.55 | 29.74 | 27.74 | 28.00 | 167,523,888 | -0.68(-2.37%) |
Feb 09, 2017 | 29.29 | 29.34 | 28.48 | 28.68 | 83,982,784 | -0.55(-1.88%) |
Feb 08, 2017 | 29.17 | 29.40 | 28.68 | 29.23 | 45,577,764 | -0.13(-0.44%) |
Feb 07, 2017 | 29.25 | 29.79 | 29.07 | 29.35 | 75,649,568 | +0.45(+1.55%) |
Feb 06, 2017 | 28.09 | 28.91 | 28.09 | 28.90 | 51,381,016 | +0.72(+2.56%) |
Feb 03, 2017 | 28.45 | 28.56 | 28.06 | 28.18 | 37,819,628 | -0.25(-0.88%) |
Feb 02, 2017 | 27.92 | 28.52 | 27.61 | 28.43 | 48,995,252 | +0.35(+1.26%) |
Feb 01, 2017 | 27.25 | 28.12 | 27.07 | 28.08 | 59,759,080 | +1.18(+4.37%) |
Jan 31, 2017 | 26.84 | 27.12 | 26.66 | 26.90 | 36,770,776 | -0.21(-0.76%) |
Jan 30, 2017 | 27.33 | 27.35 | 26.59 | 27.11 | 50,317,652 | -0.43(-1.57%) |
Jan 27, 2017 | 27.09 | 27.57 | 26.82 | 27.54 | 47,889,956 | +0.52(+1.93%) |
Jan 26, 2017 | 26.59 | 27.09 | 26.30 | 27.02 | 46,533,672 | +0.46(+1.73%) |
Jan 25, 2017 | 26.87 | 26.93 | 26.20 | 26.56 | 53,073,384 | +0.11(+0.43%) |
Jan 24, 2017 | 25.99 | 26.51 | 25.85 | 26.45 | 43,355,436 | +0.55(+2.13%) |
Jan 23, 2017 | 25.58 | 26.09 | 25.55 | 25.89 | 37,525,048 | +0.27(+1.04%) |
Jan 20, 2017 | 26.14 | 26.32 | 25.41 | 25.63 | 49,921,752 | -0.28(-1.09%) |
Jan 19, 2017 | 25.40 | 26.23 | 25.37 | 25.91 | 65,383,104 | +0.54(+2.15%) |
Jan 18, 2017 | 24.70 | 25.44 | 24.42 | 25.37 | 66,343,272 | +0.45(+1.82%) |
Jan 17, 2017 | 25.38 | 25.43 | 24.78 | 24.91 | 58,891,744 | -0.57(-2.24%) |
Jan 13, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.00(-0.01%) | |
Jan 12, 2017 | 25.68 | 25.80 | 25.04 | 25.49 | 63,437,736 | -0.42(-1.64%) |
Jan 11, 2017 | 26.12 | 26.17 | 25.66 | 25.91 | 53,294,140 | -0.32(-1.23%) |
Jan 10, 2017 | 26.56 | 26.90 | 26.03 | 26.23 | 89,307,544 | -0.20(-0.75%) |
Jan 09, 2017 | 25.50 | 26.61 | 25.50 | 26.43 | 92,893,576 | +1.03(+4.05%) |
Jan 06, 2017 | 25.34 | 25.69 | 24.94 | 25.40 | 83,488,992 | +0.34(+1.34%) |
Jan 05, 2017 | 25.76 | 26.07 | 24.90 | 25.07 | 99,816,800 | -0.65(-2.54%) |
Jan 04, 2017 | 25.48 | 25.99 | 25.02 | 25.72 | 121,584,240 | +0.59(+2.33%) |
Jan 03, 2017 | 25.72 | 26.21 | 24.49 | 25.13 | 152,282,416 | -1.17(-4.43%) |
Dec 30, 2016 | 26.30 | 26.30 | 26.30 | 0 | -1.16(-4.21%) | |
Dec 29, 2016 | 25.85 | 27.47 | 25.33 | 27.46 | 220,254,112 | +0.54(+2.00%) |
Dec 28, 2016 | 29.47 | 29.55 | 26.78 | 26.92 | 232,469,616 | -1.99(-6.88%) |
Dec 27, 2016 | 27.61 | 28.92 | 27.40 | 28.91 | 120,908,792 | +1.86(+6.87%) |
Dec 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.66(+2.49%) | |
Dec 22, 2016 | 26.32 | 26.83 | 26.25 | 26.39 | 72,887,360 | +0.32(+1.21%) |
Dec 21, 2016 | 26.03 | 26.11 | 25.55 | 26.08 | 58,424,148 | +0.16(+0.63%) |
Dec 20, 2016 | 25.77 | 26.15 | 25.65 | 25.91 | 85,987,112 | +0.87(+3.48%) |
Dec 19, 2016 | 24.57 | 25.24 | 24.39 | 25.04 | 75,520,840 | +0.30(+1.22%) |
Dec 16, 2016 | 24.60 | 24.81 | 24.08 | 24.74 | 110,546,040 | +0.42(+1.72%) |
Dec 15, 2016 | 23.88 | 24.62 | 23.80 | 24.32 | 75,724,576 | +0.56(+2.34%) |
Dec 14, 2016 | 22.80 | 23.93 | 22.56 | 23.77 | 99,766,952 | +1.30(+5.79%) |
Dec 13, 2016 | 22.20 | 22.74 | 22.19 | 22.46 | 39,185,096 | +0.39(+1.76%) |
Dec 12, 2016 | 22.14 | 22.16 | 21.57 | 22.07 | 60,974,992 | -0.55(-2.43%) |
Dec 09, 2016 | 23.21 | 23.23 | 22.35 | 22.62 | 38,790,284 | -0.41(-1.78%) |
Dec 08, 2016 | 23.45 | 23.81 | 22.93 | 23.03 | 38,692,648 | -0.39(-1.67%) |
Dec 07, 2016 | 22.88 | 23.48 | 22.69 | 23.42 | 48,757,392 | +0.41(+1.80%) |
Dec 06, 2016 | 22.72 | 23.09 | 22.56 | 23.01 | 50,600,888 | +0.37(+1.64%) |
Dec 05, 2016 | 22.17 | 22.82 | 21.93 | 22.64 | 61,094,396 | +0.85(+3.88%) |
Dec 02, 2016 | 21.25 | 21.88 | 20.97 | 21.79 | 48,528,648 | +0.20(+0.92%) |
Dec 01, 2016 | 22.69 | 22.71 | 20.89 | 21.59 | 105,028,048 | -1.12(-4.95%) |
Nov 30, 2016 | 23.06 | 23.20 | 22.69 | 22.72 | 44,669,516 | -0.26(-1.13%) |
Nov 29, 2016 | 23.16 | 23.27 | 22.80 | 22.98 | 45,074,536 | -0.21(-0.91%) |
Nov 28, 2016 | 23.13 | 23.34 | 23.07 | 23.19 | 28,262,630 | -0.01(-0.05%) |
Nov 25, 2016 | 23.26 | 23.43 | 23.02 | 23.20 | 19,842,300 | +0.05(+0.20%) |
Nov 23, 2016 | 23.15 | 23.15 | 23.15 | 0 | +0.11(+0.49%) | |
Nov 22, 2016 | 22.95 | 23.06 | 22.73 | 23.04 | 33,546,354 | +0.16(+0.72%) |
Nov 21, 2016 | 23.15 | 23.21 | 22.73 | 22.88 | 44,332,072 | -0.09(-0.41%) |
Nov 18, 2016 | 22.73 | 23.21 | 22.59 | 22.97 | 58,535,928 | +0.24(+1.05%) |
Nov 17, 2016 | 22.71 | 23.32 | 22.30 | 22.73 | 84,605,264 | +0.19(+0.83%) |
Nov 16, 2016 | 21.49 | 22.77 | 21.25 | 22.54 | 100,370,992 | +1.34(+6.31%) |
Nov 15, 2016 | 20.74 | 21.52 | 20.65 | 21.21 | 63,396,032 | +0.63(+3.05%) |
Nov 14, 2016 | 21.67 | 21.70 | 20.57 | 20.58 | 137,008,480 | -1.07(-4.92%) |
Nov 11, 2016 | 19.56 | 21.84 | 19.31 | 21.64 | 221,046,176 | +4.97(+29.81%) |
Nov 10, 2016 | 17.59 | 17.59 | 16.85 | 16.67 | 85,512,864 | -0.54(-3.13%) |
Nov 09, 2016 | 17.03 | 17.44 | 16.91 | 17.21 | 46,374,676 | -0.30(-1.69%) |
Nov 08, 2016 | 17.60 | 17.66 | 17.34 | 17.51 | 43,620,340 | -0.03(-0.15%) |
Nov 07, 2016 | 17.11 | 17.65 | 17.10 | 17.53 | 49,538,300 | +0.91(+5.48%) |
Nov 04, 2016 | 16.61 | 16.91 | 16.38 | 16.62 | 33,408,706 | -0.10(-0.57%) |
Nov 03, 2016 | 17.00 | 17.01 | 16.40 | 16.72 | 31,466,260 | -0.20(-1.16%) |
Nov 02, 2016 | 17.12 | 17.35 | 16.89 | 16.92 | 30,053,042 | -0.07(-0.42%) |
Nov 01, 2016 | 17.57 | 17.67 | 16.80 | 16.99 | 48,074,564 | -0.52(-2.97%) |
Oct 31, 2016 | 17.42 | 17.62 | 17.41 | 17.51 | 25,646,302 | +0.15(+0.85%) |
Oct 28, 2016 | 17.47 | 17.74 | 17.33 | 17.36 | 29,555,022 | -0.03(-0.17%) |
Oct 27, 2016 | 17.89 | 17.92 | 17.32 | 17.39 | 39,491,908 | -0.36(-2.05%) |
Oct 26, 2016 | 17.53 | 17.95 | 17.52 | 17.75 | 33,915,320 | +0.07(+0.40%) |
Oct 25, 2016 | 17.37 | 17.79 | 17.28 | 17.68 | 40,381,200 | +0.29(+1.64%) |
Oct 24, 2016 | 16.73 | 17.42 | 16.73 | 17.40 | 34,524,872 | +0.78(+4.69%) |
Oct 21, 2016 | 16.60 | 16.65 | 16.46 | 16.62 | 28,401,822 | -0.05(-0.28%) |
Oct 20, 2016 | 16.55 | 16.72 | 16.31 | 16.66 | 31,710,130 | +0.31(+1.90%) |
Oct 19, 2016 | 16.28 | 16.43 | 16.19 | 16.35 | 20,227,146 | -0.03(-0.21%) |
Oct 18, 2016 | 16.37 | 16.48 | 16.30 | 16.39 | 27,369,904 | +0.25(+1.52%) |
Oct 17, 2016 | 16.23 | 16.39 | 16.12 | 16.14 | 19,843,808 | -0.09(-0.58%) |
Oct 14, 2016 | 16.27 | 16.39 | 16.14 | 16.24 | 33,597,144 | +0.16(+0.98%) |
Oct 13, 2016 | 16.15 | 16.19 | 15.67 | 16.08 | 39,638,780 | -0.27(-1.63%) |
Oct 12, 2016 | 16.20 | 16.43 | 16.07 | 16.34 | 42,669,860 | +0.07(+0.45%) |
Oct 11, 2016 | 16.45 | 16.48 | 16.14 | 16.27 | 39,480,876 | -0.24(-1.45%) |
Oct 10, 2016 | 16.53 | 16.62 | 16.35 | 16.51 | 29,244,642 | +0.06(+0.37%) |
Oct 07, 2016 | 16.68 | 16.72 | 16.40 | 16.45 | 29,088,116 | -0.12(-0.73%) |
Oct 06, 2016 | 16.58 | 16.69 | 16.30 | 16.57 | 36,577,352 | -0.22(-1.30%) |
Oct 05, 2016 | 16.95 | 17.12 | 16.73 | 16.79 | 31,022,388 | -0.02(-0.10%) |
Oct 04, 2016 | 16.87 | 17.15 | 16.68 | 16.80 | 28,611,212 | -0.04(-0.22%) |
Oct 03, 2016 | 16.86 | 17.10 | 16.81 | 16.84 | 24,559,696 | -0.02(-0.10%) |
Sep 30, 2016 | 16.67 | 17.02 | 16.57 | 16.86 | 43,651,124 | +0.28(+1.66%) |
Sep 29, 2016 | 16.40 | 16.63 | 16.25 | 16.58 | 34,186,116 | +0.15(+0.93%) |
Sep 28, 2016 | 16.40 | 16.44 | 16.22 | 16.43 | 32,472,026 | +0.06(+0.36%) |
Sep 27, 2016 | 15.77 | 16.40 | 15.76 | 16.37 | 40,896,148 | +0.54(+3.42%) |
Sep 26, 2016 | 15.80 | 15.89 | 15.63 | 15.83 | 23,373,462 | -0.15(-0.94%) |
Sep 23, 2016 | 16.02 | 16.06 | 15.91 | 15.98 | 28,059,138 | -0.02(-0.11%) |
Sep 22, 2016 | 16.05 | 16.10 | 15.91 | 16.00 | 31,365,418 | +0.04(+0.25%) |
Sep 21, 2016 | 15.57 | 15.99 | 15.57 | 15.96 | 34,163,680 | +0.44(+2.81%) |
Sep 20, 2016 | 15.84 | 15.84 | 15.44 | 15.52 | 33,645,436 | -0.14(-0.91%) |
Sep 19, 2016 | 15.62 | 16.06 | 15.55 | 15.66 | 42,383,000 | +0.20(+1.32%) |
Sep 16, 2016 | 15.48 | 15.56 | 15.28 | 15.46 | 91,701,408 | +0.04(+0.24%) |
Sep 15, 2016 | 14.88 | 15.44 | 14.85 | 15.42 | 52,361,816 | +0.56(+3.79%) |
Sep 14, 2016 | 14.76 | 14.91 | 14.64 | 14.86 | 32,452,834 | +0.13(+0.89%) |
Sep 13, 2016 | 14.91 | 15.08 | 14.65 | 14.73 | 47,938,180 | -0.22(-1.45%) |
Sep 12, 2016 | 14.45 | 14.97 | 14.10 | 14.95 | 60,777,080 | +0.30(+2.07%) |
Sep 09, 2016 | 15.24 | 15.33 | 14.52 | 14.64 | 70,902,248 | -0.77(-4.98%) |
Sep 08, 2016 | 15.29 | 15.44 | 15.11 | 15.41 | 32,090,684 | +0.11(+0.72%) |
Sep 07, 2016 | 15.48 | 15.56 | 15.21 | 15.30 | 40,434,168 | -0.23(-1.47%) |
Sep 06, 2016 | 15.44 | 15.53 | 15.36 | 15.53 | 31,139,822 | +0.15(+0.94%) |
Sep 02, 2016 | 15.57 | 15.38 | 15.38 | 15.38 | 32,836,456 | -0.15(-0.98%) |