Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.71 | 51.39 | 50.65 | 51.12 | 41,617,300 | +0.73(+1.46%) |
Oct 30, 2017 | 49.90 | 50.94 | 49.74 | 50.39 | 50,949,292 | +0.49(+0.98%) |
Oct 27, 2017 | 48.89 | 49.90 | 48.63 | 49.90 | 57,870,972 | +1.53(+3.15%) |
Oct 26, 2017 | 48.15 | 48.49 | 47.91 | 48.37 | 32,534,182 | +0.50(+1.05%) |
Oct 25, 2017 | 48.72 | 49.24 | 47.25 | 47.87 | 83,722,664 | -1.24(-2.53%) |
Oct 24, 2017 | 48.69 | 49.13 | 48.43 | 49.11 | 41,103,920 | +0.51(+1.05%) |
Oct 23, 2017 | 48.89 | 49.15 | 48.40 | 48.60 | 43,308,100 | -0.07(-0.14%) |
Oct 20, 2017 | 49.06 | 49.34 | 48.58 | 48.67 | 45,676,164 | -0.22(-0.46%) |
Oct 19, 2017 | 48.06 | 48.94 | 47.57 | 48.89 | 57,668,308 | +0.05(+0.11%) |
Oct 18, 2017 | 48.97 | 48.98 | 47.79 | 48.84 | 57,307,820 | -0.04(-0.09%) |
Oct 17, 2017 | 48.72 | 49.17 | 48.53 | 48.88 | 48,368,260 | -0.04(-0.09%) |
Oct 16, 2017 | 48.40 | 48.95 | 47.77 | 48.93 | 58,199,264 | +0.83(+1.72%) |
Oct 13, 2017 | 47.84 | 48.20 | 47.37 | 48.10 | 63,588,948 | +0.88(+1.86%) |
Oct 12, 2017 | 47.23 | 47.73 | 46.95 | 47.22 | 53,402,696 | +0.02(+0.05%) |
Oct 11, 2017 | 46.87 | 47.21 | 46.41 | 47.20 | 53,509,440 | +0.50(+1.06%) |
Oct 10, 2017 | 47.32 | 47.69 | 46.29 | 46.70 | 98,540,376 | +0.88(+1.91%) |
Oct 09, 2017 | 45.18 | 46.16 | 45.00 | 45.83 | 56,872,948 | +1.01(+2.26%) |
Oct 06, 2017 | 44.41 | 44.95 | 44.25 | 44.81 | 32,242,886 | +0.13(+0.29%) |
Oct 05, 2017 | 44.95 | 44.99 | 44.38 | 44.68 | 44,195,408 | -0.02(-0.06%) |
Oct 04, 2017 | 44.40 | 44.93 | 44.03 | 44.71 | 43,246,804 | +0.37(+0.84%) |
Oct 03, 2017 | 44.31 | 44.64 | 43.90 | 44.34 | 39,442,760 | +0.09(+0.21%) |
Oct 02, 2017 | 44.69 | 44.98 | 43.75 | 44.25 | 50,885,752 | +0.06(+0.13%) |
Sep 29, 2017 | 44.27 | 44.43 | 43.81 | 44.19 | 62,614,212 | +0.76(+1.76%) |
Sep 28, 2017 | 43.51 | 43.55 | 42.95 | 43.43 | 43,998,620 | -0.01(-0.03%) |
Sep 27, 2017 | 43.41 | 43.57 | 42.70 | 43.44 | 72,140,336 | +0.93(+2.19%) |
Sep 26, 2017 | 43.62 | 44.17 | 42.11 | 42.51 | 113,766,400 | +0.24(+0.56%) |
Sep 25, 2017 | 43.94 | 43.95 | 42.06 | 42.27 | 88,394,920 | -1.98(-4.47%) |
Sep 22, 2017 | 44.57 | 45.06 | 44.15 | 44.25 | 49,682,512 | -0.44(-0.97%) |
Sep 21, 2017 | 44.90 | 45.16 | 43.90 | 44.68 | 108,738,792 | -1.26(-2.73%) |
Sep 20, 2017 | 46.35 | 46.82 | 45.53 | 45.94 | 72,885,576 | -0.37(-0.81%) |
Sep 19, 2017 | 45.86 | 46.93 | 45.63 | 46.31 | 88,353,288 | -0.05(-0.11%) |
Sep 18, 2017 | 45.76 | 47.26 | 45.69 | 46.36 | 170,092,608 | +1.84(+4.13%) |
Sep 15, 2017 | 42.73 | 44.52 | 42.68 | 44.52 | 138,033,328 | +2.65(+6.32%) |
Sep 14, 2017 | 41.72 | 42.65 | 41.48 | 41.87 | 51,905,924 | -0.24(-0.57%) |
Sep 13, 2017 | 41.67 | 42.40 | 41.35 | 42.11 | 58,735,552 | +0.19(+0.45%) |
Sep 12, 2017 | 41.77 | 41.27 | 41.92 | 41,598,164 | +0.15(+0.36%) | |
Sep 11, 2017 | 40.92 | 41.88 | 40.86 | 41.77 | 57,347,736 | +1.31(+3.24%) |
Sep 08, 2017 | 41.06 | 41.21 | 40.22 | 40.46 | 50,453,804 | -0.71(-1.73%) |
Sep 07, 2017 | 41.15 | 41.50 | 40.77 | 41.18 | 35,685,276 | +0.19(+0.46%) |
Sep 06, 2017 | 41.34 | 41.48 | 40.64 | 40.99 | 40,199,232 | -0.02(-0.06%) |
Sep 05, 2017 | 41.62 | 41.67 | 40.43 | 41.01 | 70,328,496 | -1.12(-2.67%) |
Sep 01, 2017 | 42.01 | 42.49 | 41.92 | 42.14 | 45,050,420 | +0.25(+0.60%) |
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%) |