Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.46 | 42.90 | 41.43 | 41.59 | 9,135,349 | -0.47(-1.11%) |
Feb 27, 2018 | 42.26 | 42.75 | 41.35 | 42.06 | 9,187,638 | -0.35(-0.83%) |
Feb 26, 2018 | 43.10 | 43.69 | 41.86 | 42.42 | 15,148,384 | +0.81(+1.95%) |
Feb 23, 2018 | 41.36 | 42.09 | 40.69 | 41.60 | 10,041,096 | +0.52(+1.26%) |
Feb 22, 2018 | 41.09 | 12,094,672 | +0.11(+0.28%) | |||
Feb 21, 2018 | 43.02 | 43.56 | 40.96 | 40.97 | 16,846,286 | -1.88(-4.39%) |
Feb 20, 2018 | 41.51 | 44.76 | 41.34 | 42.85 | 29,271,036 | +0.08(+0.18%) |
Feb 16, 2018 | 42.78 | 42.78 | 42.78 | 0 | +5.51(+14.77%) | |
Feb 15, 2018 | 37.43 | 37.81 | 36.74 | 37.27 | 11,654,387 | +0.29(+0.78%) |
Feb 14, 2018 | 34.93 | 37.09 | 34.78 | 36.99 | 12,563,292 | +1.81(+5.14%) |
Feb 13, 2018 | 34.45 | 35.77 | 34.24 | 35.18 | 12,157,572 | +0.55(+1.60%) |
Feb 12, 2018 | 33.22 | 34.79 | 33.10 | 34.62 | 13,456,344 | +1.89(+5.78%) |
Feb 09, 2018 | 32.93 | 33.24 | 31.36 | 32.73 | 13,815,548 | +0.28(+0.85%) |
Feb 08, 2018 | 33.84 | 33.93 | 31.75 | 32.45 | 14,295,888 | -1.27(-3.77%) |
Feb 07, 2018 | 33.55 | 33.82 | 33.20 | 33.73 | 11,550,645 | +0.02(+0.06%) |
Feb 06, 2018 | 32.03 | 33.95 | 31.82 | 33.71 | 13,457,207 | +0.86(+2.63%) |
Feb 05, 2018 | 32.17 | 33.83 | 29.51 | 32.84 | 14,067,014 | -0.17(-0.51%) |
Feb 02, 2018 | 34.37 | 34.43 | 32.99 | 33.01 | 14,198,886 | -1.94(-5.54%) |
Feb 01, 2018 | 35.48 | 36.97 | 34.40 | 34.95 | 17,330,130 | -0.76(-2.14%) |
Jan 31, 2018 | 37.28 | 37.32 | 35.13 | 35.71 | 18,507,372 | -1.15(-3.11%) |
Jan 30, 2018 | 38.82 | 39.21 | 36.51 | 36.86 | 16,668,804 | -2.42(-6.17%) |
Jan 29, 2018 | 38.90 | 39.83 | 38.68 | 39.28 | 10,726,033 | +0.19(+0.49%) |
Jan 26, 2018 | 38.66 | 39.40 | 38.06 | 39.09 | 7,544,505 | +0.65(+1.69%) |
Jan 25, 2018 | 38.58 | 38.80 | 38.04 | 38.44 | 11,818,634 | +0.27(+0.70%) |
Jan 24, 2018 | 38.57 | 38.88 | 37.92 | 38.17 | 10,226,525 | -0.07(-0.17%) |
Jan 23, 2018 | 37.52 | 38.76 | 36.60 | 38.24 | 17,698,848 | +0.72(+1.91%) |
Jan 22, 2018 | 37.09 | 37.85 | 36.90 | 37.52 | 9,939,269 | +0.52(+1.39%) |
Jan 19, 2018 | 37.37 | 37.42 | 36.47 | 37.01 | 10,865,268 | -0.25(-0.67%) |
Jan 18, 2018 | 37.38 | 37.64 | 36.93 | 37.26 | 7,238,593 | -0.27(-0.71%) |
Jan 17, 2018 | 37.03 | 37.97 | 36.75 | 37.52 | 9,498,483 | +0.61(+1.65%) |
Jan 16, 2018 | 37.20 | 38.15 | 36.60 | 36.91 | 11,404,349 | -0.45(-1.20%) |
Jan 12, 2018 | 37.36 | 37.36 | 37.36 | 0 | -0.36(-0.96%) | |
Jan 11, 2018 | 37.59 | 38.13 | 37.13 | 37.73 | 10,083,078 | +0.31(+0.82%) |
Jan 10, 2018 | 37.72 | 35.99 | 37.42 | 12,735,891 | +0.75(+2.06%) | |
Jan 09, 2018 | 37.32 | 37.44 | 36.56 | 36.67 | 11,741,005 | -0.96(-2.56%) |
Jan 08, 2018 | 37.00 | 37.87 | 36.69 | 37.63 | 11,911,045 | +0.89(+2.42%) |
Jan 05, 2018 | 36.20 | 36.78 | 35.69 | 36.74 | 12,910,094 | +0.59(+1.64%) |
Jan 04, 2018 | 36.04 | 36.52 | 35.73 | 36.15 | 10,458,848 | +0.36(+1.01%) |
Jan 03, 2018 | 36.16 | 36.30 | 34.75 | 35.79 | 12,682,989 | +0.07(+0.19%) |
Jan 02, 2018 | 33.95 | 35.76 | 33.78 | 35.72 | 12,561,885 | +2.13(+6.34%) |
Dec 29, 2017 | 33.59 | 33.59 | 33.59 | 0 | -0.52(-1.54%) | |
Dec 28, 2017 | 33.54 | 34.18 | 33.54 | 34.12 | 6,532,770 | +0.69(+2.06%) |
Dec 27, 2017 | 33.89 | 33.89 | 33.36 | 33.43 | 5,554,412 | -0.31(-0.93%) |
Dec 26, 2017 | 33.36 | 33.90 | 33.22 | 33.74 | 5,208,391 | +0.23(+0.68%) |
Dec 22, 2017 | 33.94 | 33.95 | 33.32 | 33.52 | 7,886,782 | -0.53(-1.57%) |
Dec 21, 2017 | 33.26 | 34.13 | 33.17 | 34.05 | 11,906,498 | +1.24(+3.78%) |
Dec 20, 2017 | 33.11 | 33.29 | 32.54 | 32.81 | 12,044,255 | +0.51(+1.57%) |
Dec 19, 2017 | 32.34 | 32.53 | 31.85 | 32.30 | 7,877,120 | +0.39(+1.23%) |
Dec 18, 2017 | 30.75 | 32.19 | 30.75 | 31.91 | 13,650,235 | +1.51(+4.96%) |
Dec 15, 2017 | 30.27 | 30.54 | 29.75 | 30.40 | 10,029,022 | +0.11(+0.38%) |
Dec 14, 2017 | 31.12 | 31.77 | 30.24 | 30.29 | 10,475,667 | -1.06(-3.38%) |
Dec 13, 2017 | 31.22 | 31.62 | 30.59 | 31.35 | 10,451,046 | -0.15(-0.48%) |
Dec 12, 2017 | 31.89 | 32.27 | 31.43 | 31.50 | 9,930,660 | -0.40(-1.26%) |
Dec 11, 2017 | 32.12 | 32.77 | 31.69 | 31.90 | 11,830,029 | +0.18(+0.57%) |
Dec 08, 2017 | 31.74 | 31.94 | 30.56 | 31.72 | 12,461,706 | +1.32(+4.33%) |
Dec 07, 2017 | 30.52 | 30.86 | 30.06 | 30.40 | 13,866,754 | +0.71(+2.38%) |
Dec 06, 2017 | 29.70 | 30.70 | 28.90 | 29.70 | 18,620,130 | +1.22(+4.29%) |
Dec 05, 2017 | 28.07 | 28.69 | 27.76 | 28.48 | 9,484,133 | -0.01(-0.03%) |
Dec 04, 2017 | 28.49 | 29.19 | 28.46 | 28.48 | 11,462,837 | +0.52(+1.84%) |
Dec 01, 2017 | 27.73 | 28.84 | 27.54 | 27.97 | 15,100,218 | +0.36(+1.31%) |
Nov 30, 2017 | 27.53 | 27.94 | 27.40 | 27.61 | 9,263,124 | +0.28(+1.01%) |
Nov 29, 2017 | 27.25 | 27.76 | 27.17 | 27.33 | 8,701,854 | +0.02(+0.07%) |
Nov 28, 2017 | 27.50 | 27.50 | 26.64 | 27.31 | 11,089,380 | -0.18(-0.66%) |
Nov 27, 2017 | 27.90 | 27.92 | 27.16 | 27.49 | 6,980,478 | -0.39(-1.40%) |
Nov 24, 2017 | 27.47 | 28.14 | 27.42 | 27.88 | 6,714,589 | +0.67(+2.46%) |
Nov 22, 2017 | 27.02 | 27.42 | 26.97 | 27.22 | 7,816,728 | +0.33(+1.24%) |
Nov 21, 2017 | 26.93 | 27.26 | 26.80 | 26.88 | 7,514,827 | +0.30(+1.11%) |
Nov 20, 2017 | 25.89 | 26.91 | 25.83 | 26.59 | 9,475,089 | +0.54(+2.09%) |
Nov 17, 2017 | 25.86 | 26.28 | 25.67 | 26.04 | 7,656,613 | +0.14(+0.55%) |
Nov 16, 2017 | 26.09 | 26.13 | 25.56 | 25.90 | 8,665,291 | +0.02(+0.07%) |
Nov 15, 2017 | 24.96 | 25.94 | 24.30 | 25.88 | 12,586,845 | +0.42(+1.65%) |
Nov 14, 2017 | 26.20 | 26.33 | 25.34 | 25.46 | 8,435,425 | -0.91(-3.44%) |
Nov 13, 2017 | 26.05 | 26.59 | 25.91 | 26.37 | 6,920,453 | +0.15(+0.58%) |
Nov 10, 2017 | 26.16 | 26.69 | 26.05 | 26.21 | 8,424,332 | +0.34(+1.33%) |
Nov 09, 2017 | 25.46 | 26.33 | 25.43 | 25.87 | 10,421,752 | -0.11(-0.44%) |
Nov 08, 2017 | 25.56 | 26.12 | 25.06 | 25.98 | 9,584,223 | +0.30(+1.19%) |
Nov 07, 2017 | 26.21 | 26.29 | 25.41 | 25.68 | 9,387,268 | -0.53(-2.04%) |
Nov 06, 2017 | 26.67 | 25.82 | 26.21 | 8,284,980 | +0.45(+1.74%) | |
Nov 03, 2017 | 26.31 | 26.32 | 25.64 | 25.76 | 10,453,056 | -0.52(-1.99%) |
Nov 02, 2017 | 26.18 | 27.03 | 25.99 | 26.29 | 14,392,908 | +0.28(+1.06%) |
Nov 01, 2017 | 26.54 | 27.95 | 25.41 | 26.01 | 40,544,680 | +1.89(+7.82%) |
Oct 31, 2017 | 24.26 | 24.75 | 23.65 | 24.13 | 25,880,742 | -1.09(-4.31%) |
Oct 30, 2017 | 25.73 | 25.81 | 25.11 | 25.21 | 9,989,073 | -0.59(-2.29%) |
Oct 27, 2017 | 25.98 | 26.10 | 25.44 | 25.80 | 11,028,289 | -0.58(-2.20%) |
Oct 26, 2017 | 26.96 | 27.00 | 26.32 | 26.38 | 9,793,817 | -0.40(-1.49%) |
Oct 25, 2017 | 26.97 | 27.22 | 26.51 | 26.78 | 9,306,510 | -0.55(-2.02%) |
Oct 24, 2017 | 26.77 | 27.58 | 26.72 | 27.34 | 10,719,475 | +0.67(+2.50%) |
Oct 23, 2017 | 26.94 | 27.31 | 26.65 | 26.67 | 8,360,531 | -0.42(-1.55%) |
Oct 20, 2017 | 26.77 | 27.22 | 26.63 | 27.09 | 14,423,182 | +0.71(+2.71%) |
Oct 19, 2017 | 25.50 | 26.51 | 25.16 | 26.37 | 12,003,513 | +0.41(+1.58%) |
Oct 18, 2017 | 25.65 | 26.64 | 25.64 | 25.96 | 16,016,199 | +0.59(+2.33%) |
Oct 17, 2017 | 25.42 | 25.78 | 25.24 | 25.37 | 8,050,454 | -0.04(-0.15%) |
Oct 16, 2017 | 25.96 | 26.37 | 25.15 | 25.41 | 13,845,303 | -0.66(-2.52%) |
Oct 13, 2017 | 25.58 | 26.37 | 25.54 | 26.07 | 26,110,806 | +1.72(+7.04%) |
Oct 12, 2017 | 23.98 | 24.73 | 23.87 | 24.35 | 10,490,318 | +0.34(+1.43%) |
Oct 11, 2017 | 23.66 | 24.09 | 23.30 | 24.01 | 9,757,713 | +0.21(+0.88%) |
Oct 10, 2017 | 24.18 | 24.24 | 23.55 | 23.80 | 8,504,403 | -0.04(-0.16%) |
Oct 09, 2017 | 24.66 | 24.68 | 23.55 | 23.84 | 13,560,629 | -0.98(-3.95%) |
Oct 06, 2017 | 25.16 | 25.18 | 24.69 | 24.82 | 9,040,403 | -0.47(-1.85%) |
Oct 05, 2017 | 25.43 | 25.69 | 25.23 | 25.29 | 8,518,118 | +0.08(+0.30%) |
Oct 04, 2017 | 24.99 | 25.58 | 24.94 | 25.21 | 8,065,395 | +0.13(+0.53%) |
Oct 03, 2017 | 25.04 | 25.36 | 24.57 | 25.08 | 11,905,694 | +0.18(+0.73%) |
Oct 02, 2017 | 24.30 | 25.16 | 24.12 | 24.90 | 10,859,938 | +0.45(+1.83%) |
Sep 29, 2017 | 24.30 | 24.66 | 24.26 | 24.45 | 8,810,923 | +0.21(+0.86%) |
Sep 28, 2017 | 24.06 | 24.28 | 23.63 | 24.24 | 9,879,927 | +0.24(+0.99%) |
Sep 27, 2017 | 24.35 | 24.00 | 13,467,192 | +0.79(+3.41%) | ||
Sep 26, 2017 | 22.98 | 23.33 | 22.96 | 23.21 | 10,986,585 | +0.30(+1.29%) |
Sep 25, 2017 | 22.63 | 22.97 | 22.29 | 22.92 | 13,499,988 | +0.21(+0.92%) |
Sep 22, 2017 | 22.34 | 22.93 | 22.07 | 22.71 | 21,300,328 | -0.79(-3.37%) |
Sep 21, 2017 | 24.06 | 24.26 | 23.17 | 23.50 | 15,379,636 | -1.08(-4.38%) |
Sep 20, 2017 | 24.60 | 25.23 | 24.21 | 24.57 | 12,668,971 | +0.13(+0.55%) |
Sep 19, 2017 | 24.20 | 24.56 | 23.80 | 24.44 | 11,266,973 | +0.11(+0.47%) |
Sep 18, 2017 | 24.11 | 24.66 | 23.73 | 24.33 | 12,625,177 | +0.42(+1.75%) |
Sep 15, 2017 | 24.12 | 24.74 | 23.74 | 23.91 | 13,254,063 | -0.50(-2.03%) |
Sep 14, 2017 | 25.28 | 25.28 | 23.89 | 24.40 | 16,356,232 | -1.00(-3.94%) |
Sep 13, 2017 | 25.35 | 25.58 | 25.09 | 25.40 | 7,120,286 | +0.00(+0.00%) |
Sep 12, 2017 | 25.63 | 25.67 | 24.78 | 25.40 | 10,632,407 | -0.19(-0.74%) |
Sep 11, 2017 | 26.20 | 26.37 | 25.52 | 25.59 | 10,072,919 | -0.10(-0.37%) |
Sep 08, 2017 | 26.18 | 26.30 | 25.26 | 25.69 | 13,890,661 | -0.69(-2.60%) |
Sep 07, 2017 | 26.39 | 26.67 | 26.08 | 26.37 | 11,992,742 | +0.16(+0.62%) |
Sep 06, 2017 | 26.55 | 25.92 | 26.21 | 10,784,430 | +0.27(+1.03%) | |
Sep 05, 2017 | 26.30 | 27.01 | 25.40 | 25.95 | 19,942,212 | +0.23(+0.89%) |
Sep 01, 2017 | 25.66 | 26.11 | 25.56 | 25.72 | 10,714,170 | +0.36(+1.43%) |
Aug 31, 2017 | 25.77 | 25.84 | 25.16 | 25.36 | 11,530,305 | -0.23(-0.89%) |
Aug 30, 2017 | 24.68 | 25.72 | 24.49 | 25.58 | 14,340,264 | +0.85(+3.43%) |
Aug 29, 2017 | 23.82 | 25.08 | 23.49 | 24.74 | 14,437,465 | +0.63(+2.61%) |
Aug 28, 2017 | 23.85 | 24.37 | 23.78 | 24.11 | 8,399,143 | +0.34(+1.44%) |
Aug 25, 2017 | 23.83 | 23.94 | 23.45 | 23.76 | 7,266,695 | +0.12(+0.52%) |
Aug 24, 2017 | 23.73 | 24.14 | 23.44 | 23.64 | 9,905,556 | -0.08(-0.32%) |
Aug 23, 2017 | 22.89 | 23.76 | 22.80 | 23.72 | 10,815,364 | +0.61(+2.64%) |
Aug 22, 2017 | 22.44 | 23.32 | 22.41 | 23.11 | 15,056,567 | +0.89(+3.99%) |
Aug 21, 2017 | 22.71 | 22.93 | 22.12 | 22.22 | 9,221,675 | -0.36(-1.60%) |
Aug 18, 2017 | 22.79 | 22.89 | 22.25 | 22.58 | 10,630,758 | -0.05(-0.21%) |
Aug 17, 2017 | 23.26 | 23.62 | 22.59 | 22.63 | 13,034,419 | -0.84(-3.57%) |
Aug 16, 2017 | 22.85 | 23.78 | 22.77 | 23.47 | 18,052,508 | +0.88(+3.88%) |
Aug 15, 2017 | 22.33 | 22.93 | 22.24 | 22.59 | 10,233,276 | +0.36(+1.63%) |
Aug 14, 2017 | 22.25 | 22.53 | 22.07 | 22.23 | 8,561,659 | +0.16(+0.73%) |
Aug 11, 2017 | 22.46 | 22.73 | 21.86 | 22.07 | 11,342,056 | -0.65(-2.85%) |
Aug 10, 2017 | 22.72 | 23.36 | 22.63 | 22.72 | 11,522,192 | -0.23(-1.00%) |
Aug 09, 2017 | 22.70 | 23.30 | 22.66 | 22.94 | 10,415,103 | -0.09(-0.37%) |
Aug 08, 2017 | 22.91 | 23.59 | 22.44 | 23.03 | 14,779,456 | -0.02(-0.08%) |
Aug 07, 2017 | 22.87 | 23.34 | 22.82 | 23.05 | 12,804,535 | +0.66(+2.94%) |
Aug 04, 2017 | 22.58 | 21.78 | 22.39 | 11,658,120 | +0.55(+2.53%) | |
Aug 03, 2017 | 21.64 | 22.16 | 21.50 | 21.84 | 9,750,700 | +0.15(+0.70%) |
Aug 02, 2017 | 21.46 | 21.87 | 21.28 | 21.69 | 11,980,716 | +0.09(+0.40%) |
Aug 01, 2017 | 22.36 | 22.40 | 21.52 | 21.60 | 14,802,372 | -0.73(-3.28%) |
Jul 31, 2017 | 22.25 | 22.56 | 21.93 | 22.33 | 16,139,823 | +0.48(+2.22%) |
Jul 28, 2017 | 23.28 | 23.30 | 21.67 | 21.85 | 36,538,884 | -1.92(-8.08%) |
Jul 27, 2017 | 24.72 | 24.89 | 23.50 | 23.77 | 22,546,322 | -1.14(-4.58%) |
Jul 26, 2017 | 25.24 | 26.09 | 24.42 | 24.91 | 51,286,764 | +1.67(+7.20%) |
Jul 25, 2017 | 23.03 | 23.86 | 22.99 | 23.24 | 25,682,932 | +0.61(+2.69%) |
Jul 24, 2017 | 22.63 | 22.72 | 22.05 | 22.63 | 13,426,181 | +0.11(+0.51%) |
Jul 21, 2017 | 22.76 | 22.96 | 22.48 | 22.52 | 13,053,004 | -0.45(-1.95%) |
Jul 20, 2017 | 23.22 | 23.28 | 22.75 | 22.96 | 15,285,681 | -0.30(-1.31%) |
Jul 19, 2017 | 22.29 | 23.30 | 22.04 | 23.27 | 20,652,496 | +1.07(+4.84%) |
Jul 18, 2017 | 22.12 | 22.44 | 21.78 | 22.19 | 13,519,400 | -0.01(-0.04%) |
Jul 17, 2017 | 22.35 | 22.49 | 22.00 | 22.20 | 14,011,548 | +0.13(+0.60%) |
Jul 14, 2017 | 22.62 | 22.67 | 22.02 | 22.07 | 17,028,988 | -0.48(-2.11%) |
Jul 13, 2017 | 22.11 | 22.91 | 21.36 | 22.54 | 31,662,386 | +0.82(+3.76%) |
Jul 12, 2017 | 21.48 | 21.80 | 21.36 | 21.73 | 12,531,601 | +0.51(+2.42%) |
Jul 11, 2017 | 21.04 | 21.35 | 20.86 | 21.21 | 13,211,836 | +0.43(+2.06%) |
Jul 10, 2017 | 20.13 | 21.19 | 19.86 | 20.78 | 14,926,614 | +0.39(+1.91%) |
Jul 07, 2017 | 20.91 | 21.01 | 19.65 | 20.40 | 21,811,598 | -0.51(-2.46%) |
Jul 06, 2017 | 20.93 | 21.45 | 20.82 | 20.91 | 10,394,051 | -0.23(-1.08%) |
Jul 05, 2017 | 21.35 | 21.43 | 20.66 | 21.14 | 17,094,946 | -0.16(-0.76%) |
Jul 03, 2017 | 21.08 | 21.43 | 20.82 | 21.30 | 10,258,675 | +0.25(+1.17%) |
Jun 30, 2017 | 21.96 | 22.10 | 21.00 | 21.05 | 22,277,818 | -0.39(-1.82%) |
Jun 29, 2017 | 21.78 | 22.11 | 21.23 | 21.44 | 20,341,980 | -0.02(-0.09%) |
Jun 28, 2017 | 20.90 | 21.65 | 20.63 | 21.46 | 20,883,336 | +0.95(+4.64%) |
Jun 27, 2017 | 20.97 | 21.41 | 20.48 | 20.51 | 18,043,154 | -0.22(-1.06%) |
Jun 26, 2017 | 21.38 | 21.50 | 20.41 | 20.73 | 23,952,368 | -0.43(-2.02%) |
Jun 23, 2017 | 20.41 | 21.41 | 20.18 | 21.16 | 25,049,230 | +1.12(+5.60%) |
Jun 22, 2017 | 20.17 | 20.41 | 19.77 | 20.03 | 15,994,010 | +0.00(+0.00%) |
Jun 21, 2017 | 20.27 | 20.68 | 19.81 | 20.03 | 17,553,286 | -0.01(-0.05%) |
Jun 20, 2017 | 19.69 | 20.18 | 19.42 | 20.04 | 14,187,405 | +0.27(+1.35%) |
Jun 19, 2017 | 19.64 | 20.22 | 19.60 | 19.78 | 21,629,466 | +0.61(+3.17%) |
Jun 16, 2017 | 19.30 | 19.82 | 19.04 | 19.17 | 16,490,558 | -0.20(-1.03%) |
Jun 15, 2017 | 19.17 | 19.58 | 18.79 | 19.37 | 22,447,958 | -0.29(-1.50%) |
Jun 14, 2017 | 20.63 | 20.77 | 19.26 | 19.66 | 26,225,278 | -1.14(-5.48%) |
Jun 13, 2017 | 20.93 | 21.23 | 20.68 | 20.80 | 18,449,972 | +0.00(+0.00%) |
Jun 12, 2017 | 20.78 | 21.62 | 20.65 | 20.80 | 21,096,172 | +0.06(+0.27%) |
Jun 09, 2017 | 21.02 | 21.54 | 20.46 | 20.75 | 26,974,358 | -0.03(-0.14%) |
Jun 08, 2017 | 19.80 | 21.18 | 19.62 | 20.78 | 32,259,724 | +0.93(+4.70%) |
Jun 07, 2017 | 19.97 | 20.04 | 19.01 | 19.84 | 35,007,868 | +0.55(+2.86%) |
Jun 06, 2017 | 19.83 | 19.88 | 19.10 | 19.29 | 17,906,448 | -0.68(-3.43%) |
Jun 05, 2017 | 19.21 | 20.24 | 19.16 | 19.98 | 18,352,376 | +0.71(+3.70%) |
Jun 02, 2017 | 19.46 | 19.54 | 19.04 | 19.26 | 12,460,718 | -0.23(-1.17%) |
Jun 01, 2017 | 20.01 | 20.52 | 19.32 | 19.49 | 31,946,592 | -0.33(-1.68%) |
May 31, 2017 | 19.52 | 20.40 | 18.93 | 19.82 | 31,703,416 | +0.08(+0.39%) |
May 30, 2017 | 18.70 | 19.86 | 18.56 | 19.75 | 19,694,934 | +0.98(+5.22%) |
May 26, 2017 | 19.19 | 19.27 | 18.70 | 18.77 | 16,558,618 | -0.48(-2.52%) |
May 25, 2017 | 19.75 | 20.27 | 19.14 | 19.25 | 20,749,994 | -0.29(-1.46%) |
May 24, 2017 | 19.93 | 20.85 | 19.43 | 19.54 | 50,017,776 | +0.16(+0.83%) |
May 23, 2017 | 18.49 | 19.64 | 18.27 | 19.38 | 22,067,014 | +0.87(+4.67%) |
May 22, 2017 | 18.91 | 18.95 | 18.26 | 18.51 | 11,958,870 | -0.11(-0.61%) |
May 19, 2017 | 18.54 | 19.06 | 18.46 | 18.63 | 15,224,552 | +0.40(+2.19%) |
May 18, 2017 | 18.10 | 18.63 | 17.64 | 18.23 | 19,650,278 | -0.09(-0.47%) |
May 17, 2017 | 19.21 | 18.97 | 18.26 | 18.31 | 17,351,346 | -0.89(-4.65%) |
May 16, 2017 | 19.21 | 19.36 | 18.84 | 19.21 | 12,746,929 | +0.06(+0.30%) |
May 15, 2017 | 19.28 | 19.61 | 19.08 | 19.15 | 13,032,448 | +0.10(+0.50%) |
May 12, 2017 | 19.28 | 19.45 | 18.84 | 19.05 | 19,665,570 | -0.34(-1.76%) |
May 11, 2017 | 20.11 | 20.15 | 19.28 | 19.40 | 17,773,946 | -0.54(-2.72%) |
May 10, 2017 | 19.45 | 20.41 | 19.07 | 19.94 | 31,268,946 | +0.17(+0.87%) |
May 09, 2017 | 20.31 | 20.42 | 19.67 | 19.77 | 15,087,768 | -0.50(-2.49%) |
May 08, 2017 | 20.16 | 20.35 | 20.01 | 20.27 | 11,217,626 | -0.11(-0.56%) |
May 05, 2017 | 20.34 | 20.60 | 19.95 | 20.39 | 17,728,992 | +0.20(+0.99%) |
May 04, 2017 | 19.87 | 20.39 | 19.70 | 20.19 | 19,173,790 | -0.09(-0.42%) |
May 03, 2017 | 20.77 | 20.83 | 19.83 | 20.27 | 20,302,404 | -0.57(-2.73%) |
May 02, 2017 | 20.72 | 21.09 | 20.51 | 20.84 | 17,527,934 | +0.03(+0.14%) |
May 01, 2017 | 21.25 | 21.35 | 20.36 | 20.81 | 31,525,802 | -0.36(-1.70%) |
Apr 28, 2017 | 21.77 | 22.08 | 21.15 | 21.17 | 26,297,912 | -0.87(-3.96%) |
Apr 27, 2017 | 21.32 | 22.42 | 20.73 | 22.05 | 50,557,020 | +0.44(+2.02%) |
Apr 26, 2017 | 22.94 | 23.12 | 21.40 | 21.61 | 106,582,688 | -7.90(-26.78%) |
Apr 25, 2017 | 30.30 | 30.49 | 28.52 | 29.51 | 37,515,048 | -0.09(-0.29%) |
Apr 24, 2017 | 29.55 | 30.00 | 29.22 | 29.60 | 19,160,934 | +0.74(+2.56%) |
Apr 21, 2017 | 28.88 | 29.25 | 28.43 | 28.86 | 20,662,704 | -0.09(-0.30%) |
Apr 20, 2017 | 27.54 | 29.46 | 27.40 | 28.94 | 39,072,044 | +1.98(+7.35%) |
Apr 19, 2017 | 27.87 | 27.93 | 26.67 | 26.96 | 21,809,848 | -0.29(-1.08%) |
Apr 18, 2017 | 26.86 | 28.02 | 26.71 | 27.25 | 26,030,094 | -0.14(-0.52%) |
Apr 17, 2017 | 28.09 | 28.28 | 26.96 | 27.40 | 23,631,958 | -0.51(-1.84%) |
Apr 13, 2017 | 29.56 | 29.97 | 27.90 | 27.91 | 27,905,706 | -1.75(-5.89%) |
Apr 12, 2017 | 32.17 | 32.17 | 29.56 | 29.65 | 40,523,808 | -3.28(-9.97%) |
Apr 11, 2017 | 31.94 | 33.13 | 31.61 | 32.94 | 18,204,444 | +0.91(+2.84%) |
Apr 10, 2017 | 32.32 | 32.40 | 31.46 | 32.02 | 15,052,165 | -0.13(-0.41%) |
Apr 07, 2017 | 30.93 | 32.34 | 30.70 | 32.16 | 21,279,180 | +0.95(+3.04%) |
Apr 06, 2017 | 30.97 | 31.75 | 30.31 | 31.21 | 19,624,378 | +0.25(+0.80%) |
Apr 05, 2017 | 32.48 | 32.98 | 30.94 | 30.96 | 18,430,372 | -1.18(-3.66%) |
Apr 04, 2017 | 31.81 | 32.61 | 31.65 | 32.14 | 13,096,218 | +0.00(+0.00%) |
Apr 03, 2017 | 32.50 | 32.96 | 31.47 | 32.14 | 14,911,600 | +0.07(+0.21%) |
Mar 31, 2017 | 32.19 | 32.54 | 31.46 | 32.07 | 14,454,283 | -0.06(-0.18%) |
Mar 30, 2017 | 31.70 | 32.54 | 31.68 | 32.13 | 17,108,972 | +1.03(+3.33%) |
Mar 29, 2017 | 31.45 | 31.77 | 30.85 | 31.10 | 15,548,117 | -0.37(-1.18%) |
Mar 28, 2017 | 30.69 | 31.73 | 30.21 | 31.47 | 16,783,178 | +0.84(+2.76%) |
Mar 27, 2017 | 29.55 | 30.73 | 29.15 | 30.62 | 21,154,922 | -0.51(-1.65%) |
Mar 24, 2017 | 32.35 | 32.66 | 30.72 | 31.13 | 16,517,740 | -1.14(-3.53%) |
Mar 23, 2017 | 32.75 | 33.14 | 31.68 | 32.27 | 15,743,883 | -0.51(-1.56%) |
Mar 22, 2017 | 32.23 | 33.13 | 32.10 | 32.78 | 15,431,678 | +0.76(+2.37%) |
Mar 21, 2017 | 35.09 | 35.43 | 31.99 | 32.02 | 21,722,632 | -3.17(-9.00%) |
Mar 20, 2017 | 35.10 | 35.40 | 34.32 | 35.19 | 10,919,549 | -0.18(-0.51%) |
Mar 17, 2017 | 35.40 | 36.27 | 35.34 | 35.37 | 12,341,509 | +0.00(+0.00%) |
Mar 16, 2017 | 36.27 | 36.44 | 35.05 | 35.37 | 16,592,736 | -0.35(-0.98%) |
Mar 15, 2017 | 34.39 | 35.76 | 33.92 | 35.72 | 16,378,781 | +1.84(+5.43%) |
Mar 14, 2017 | 33.48 | 33.95 | 32.62 | 33.88 | 11,980,155 | -0.06(-0.17%) |
Mar 13, 2017 | 33.89 | 34.53 | 33.59 | 33.94 | 12,770,034 | +0.85(+2.58%) |
Mar 10, 2017 | 34.36 | 34.85 | 32.86 | 33.09 | 17,726,322 | -0.88(-2.60%) |
Mar 09, 2017 | 33.69 | 35.16 | 33.34 | 33.97 | 16,082,986 | -0.14(-0.42%) |
Mar 08, 2017 | 34.42 | 35.04 | 33.87 | 34.11 | 16,403,651 | -0.20(-0.58%) |
Mar 07, 2017 | 35.53 | 35.86 | 34.22 | 34.31 | 10,579,850 | -1.24(-3.50%) |
Mar 06, 2017 | 34.98 | 35.65 | 34.64 | 35.55 | 11,002,481 | -0.25(-0.69%) |
Mar 03, 2017 | 35.70 | 36.19 | 35.16 | 35.80 | 15,330,153 | +0.33(+0.94%) |
Mar 02, 2017 | 37.31 | 37.58 | 35.33 | 35.47 | 18,645,584 | -2.17(-5.77%) |