Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.44 | 33.54 | 33.23 | 33.34 | 9,327,128 | -0.19(-0.58%) |
Feb 27, 2017 | 33.57 | 33.60 | 33.23 | 33.53 | 7,052,160 | +0.12(+0.36%) |
Feb 24, 2017 | 32.96 | 33.43 | 32.72 | 33.41 | 8,154,201 | +0.13(+0.39%) |
Feb 23, 2017 | 33.65 | 33.74 | 33.05 | 33.28 | 8,516,076 | -0.32(-0.96%) |
Feb 22, 2017 | 33.55 | 33.75 | 33.33 | 33.61 | 11,274,436 | -0.06(-0.19%) |
Feb 21, 2017 | 32.69 | 33.89 | 32.69 | 33.67 | 14,997,591 | +0.84(+2.55%) |
Feb 17, 2017 | 32.83 | 32.83 | 32.83 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.69 | 32.72 | 31.74 | 32.29 | 23,622,174 | -0.28(-0.87%) |
Feb 15, 2017 | 32.55 | 32.80 | 32.36 | 32.58 | 18,914,216 | +0.24(+0.74%) |
Feb 14, 2017 | 32.58 | 32.63 | 32.24 | 32.34 | 10,847,336 | -0.21(-0.65%) |
Feb 13, 2017 | 32.79 | 32.89 | 32.48 | 32.55 | 12,965,023 | +0.13(+0.40%) |
Feb 10, 2017 | 32.71 | 32.71 | 32.21 | 32.42 | 12,677,686 | -0.08(-0.25%) |
Feb 09, 2017 | 32.81 | 32.91 | 32.47 | 32.50 | 7,096,498 | -0.17(-0.53%) |
Feb 08, 2017 | 32.86 | 32.86 | 32.29 | 32.68 | 9,517,452 | +0.05(+0.17%) |
Feb 07, 2017 | 32.47 | 32.71 | 32.19 | 32.62 | 8,885,008 | +0.33(+1.02%) |
Feb 06, 2017 | 32.42 | 32.48 | 32.13 | 32.29 | 6,402,963 | -0.12(-0.37%) |
Feb 03, 2017 | 32.11 | 32.48 | 32.11 | 32.41 | 9,326,336 | +0.34(+1.06%) |
Feb 02, 2017 | 32.10 | 32.15 | 31.79 | 32.07 | 8,190,633 | -0.08(-0.26%) |
Feb 01, 2017 | 31.75 | 32.17 | 31.69 | 32.15 | 16,589,825 | +0.72(+2.28%) |
Jan 31, 2017 | 31.34 | 31.50 | 31.14 | 31.44 | 10,315,920 | -0.08(-0.26%) |
Jan 30, 2017 | 31.93 | 31.97 | 31.00 | 31.52 | 12,183,534 | -0.64(-2.00%) |
Jan 27, 2017 | 31.45 | 32.24 | 31.41 | 32.16 | 12,045,209 | +0.97(+3.12%) |
Jan 26, 2017 | 31.59 | 31.64 | 31.07 | 31.19 | 10,213,397 | -0.40(-1.28%) |
Jan 25, 2017 | 31.48 | 31.97 | 31.41 | 31.59 | 13,308,110 | +0.36(+1.15%) |
Jan 24, 2017 | 31.11 | 31.40 | 31.10 | 31.23 | 10,538,678 | +0.26(+0.83%) |
Jan 23, 2017 | 30.99 | 31.39 | 30.80 | 30.98 | 7,883,974 | -0.08(-0.27%) |
Jan 20, 2017 | 31.13 | 31.37 | 30.99 | 31.06 | 9,338,788 | +0.08(+0.27%) |
Jan 19, 2017 | 30.93 | 31.33 | 30.90 | 30.98 | 9,079,261 | +0.06(+0.18%) |
Jan 18, 2017 | 30.91 | 31.21 | 30.78 | 30.92 | 11,558,038 | +0.36(+1.17%) |
Jan 17, 2017 | 31.01 | 31.05 | 30.37 | 30.56 | 7,003,831 | -0.45(-1.45%) |
Jan 13, 2017 | 31.01 | 31.01 | 31.01 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 30.52 | 30.60 | 29.92 | 30.57 | 7,064,189 | -0.15(-0.48%) |
Jan 11, 2017 | 30.48 | 30.73 | 30.11 | 30.72 | 11,569,935 | +0.31(+1.03%) |
Jan 10, 2017 | 30.17 | 30.47 | 30.05 | 30.41 | 9,522,240 | +0.32(+1.07%) |
Jan 09, 2017 | 29.62 | 30.35 | 29.56 | 30.09 | 10,099,824 | +0.68(+2.31%) |
Jan 06, 2017 | 29.41 | 29.58 | 29.24 | 29.41 | 7,695,704 | -0.06(-0.19%) |
Jan 05, 2017 | 29.65 | 29.74 | 29.29 | 29.46 | 7,942,278 | -0.13(-0.43%) |
Jan 04, 2017 | 29.45 | 29.84 | 29.43 | 29.59 | 10,290,368 | +0.28(+0.94%) |
Jan 03, 2017 | 29.70 | 30.02 | 29.06 | 29.32 | 14,390,639 | -0.30(-1.02%) |
Dec 30, 2016 | 29.62 | 29.62 | 29.62 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.11 | 30.28 | 29.81 | 29.98 | 4,872,715 | -0.22(-0.73%) |
Dec 28, 2016 | 30.79 | 30.91 | 30.18 | 30.20 | 5,870,769 | -0.39(-1.29%) |
Dec 27, 2016 | 30.43 | 30.71 | 30.38 | 30.59 | 5,456,226 | +0.39(+1.31%) |
Dec 23, 2016 | 30.20 | 30.20 | 30.20 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.24 | 30.86 | 30.16 | 30.30 | 10,342,215 | +0.39(+1.32%) |
Dec 21, 2016 | 29.83 | 30.28 | 29.83 | 29.90 | 7,104,261 | -0.03(-0.09%) |
Dec 20, 2016 | 30.06 | 30.21 | 29.69 | 29.93 | 8,917,521 | +0.16(+0.52%) |
Dec 19, 2016 | 29.60 | 30.07 | 29.60 | 29.78 | 11,314,091 | -0.06(-0.22%) |
Dec 16, 2016 | 30.66 | 30.66 | 29.76 | 29.84 | 14,529,932 | -0.50(-1.66%) |
Dec 15, 2016 | 29.68 | 30.38 | 29.33 | 30.34 | 12,792,927 | +0.84(+2.86%) |
Dec 14, 2016 | 29.31 | 29.70 | 29.25 | 29.50 | 11,417,073 | +0.10(+0.34%) |
Dec 13, 2016 | 29.41 | 29.71 | 29.33 | 29.40 | 6,803,661 | +0.03(+0.09%) |
Dec 12, 2016 | 29.54 | 29.66 | 29.07 | 29.37 | 8,399,039 | -0.32(-1.08%) |
Dec 09, 2016 | 30.09 | 30.13 | 29.29 | 29.69 | 11,738,541 | -0.33(-1.10%) |
Dec 08, 2016 | 30.09 | 30.22 | 29.78 | 30.02 | 11,037,726 | +0.18(+0.62%) |
Dec 07, 2016 | 29.19 | 29.97 | 28.72 | 29.84 | 13,715,390 | +0.83(+2.85%) |
Dec 06, 2016 | 29.11 | 29.22 | 28.65 | 29.01 | 10,987,885 | +0.07(+0.25%) |
Dec 05, 2016 | 29.10 | 29.22 | 28.77 | 28.94 | 14,202,417 | +0.08(+0.29%) |
Dec 02, 2016 | 27.72 | 28.87 | 27.59 | 28.86 | 16,592,499 | +1.23(+4.45%) |
Dec 01, 2016 | 29.50 | 29.54 | 27.40 | 27.63 | 27,426,236 | -1.93(-6.52%) |
Nov 30, 2016 | 29.52 | 29.87 | 29.42 | 29.56 | 16,210,167 | +0.04(+0.12%) |
Nov 29, 2016 | 29.07 | 29.69 | 28.98 | 29.52 | 9,786,756 | +0.29(+1.00%) |
Nov 28, 2016 | 29.22 | 29.52 | 29.02 | 29.22 | 9,108,972 | -0.04(-0.13%) |
Nov 25, 2016 | 29.11 | 29.34 | 28.86 | 29.26 | 5,124,835 | +0.00(+0.00%) |
Nov 23, 2016 | 29.26 | 29.26 | 29.26 | 0 | +0.19(+0.66%) | |
Nov 22, 2016 | 28.94 | 29.19 | 28.77 | 29.07 | 9,757,007 | +0.39(+1.34%) |
Nov 21, 2016 | 28.25 | 28.77 | 28.22 | 28.68 | 14,287,788 | +0.56(+1.98%) |
Nov 18, 2016 | 27.88 | 28.59 | 27.78 | 28.13 | 26,186,398 | +0.01(+0.03%) |
Nov 17, 2016 | 27.80 | 28.22 | 27.45 | 28.12 | 20,862,920 | +0.65(+2.37%) |
Nov 16, 2016 | 27.45 | 27.72 | 27.03 | 27.47 | 17,598,948 | +0.38(+1.38%) |
Nov 15, 2016 | 26.82 | 27.12 | 26.62 | 27.09 | 13,857,214 | +0.57(+2.14%) |
Nov 14, 2016 | 26.90 | 26.99 | 26.47 | 26.52 | 13,436,523 | +0.16(+0.59%) |
Nov 11, 2016 | 26.08 | 26.39 | 25.84 | 26.37 | 13,933,625 | +0.59(+2.27%) |
Nov 10, 2016 | 26.73 | 27.36 | 25.71 | 25.78 | 16,169,058 | -0.87(-3.26%) |
Nov 09, 2016 | 26.84 | 26.84 | 25.95 | 26.65 | 13,726,245 | -0.35(-1.29%) |
Nov 08, 2016 | 26.84 | 27.15 | 26.63 | 27.00 | 8,083,061 | +0.16(+0.61%) |
Nov 07, 2016 | 26.23 | 26.85 | 26.19 | 26.84 | 13,142,846 | +1.02(+3.93%) |
Nov 04, 2016 | 25.66 | 26.20 | 25.64 | 25.82 | 9,471,459 | -0.05(-0.18%) |
Nov 03, 2016 | 26.09 | 26.16 | 25.73 | 25.87 | 13,130,719 | -0.29(-1.12%) |
Nov 02, 2016 | 26.30 | 26.61 | 26.05 | 26.16 | 10,868,858 | -0.28(-1.07%) |
Nov 01, 2016 | 26.63 | 26.74 | 26.08 | 26.44 | 11,407,978 | -0.16(-0.62%) |
Oct 31, 2016 | 26.29 | 26.68 | 26.27 | 26.61 | 11,945,366 | +0.38(+1.47%) |
Oct 28, 2016 | 26.50 | 26.69 | 26.14 | 26.22 | 12,614,700 | -0.18(-0.69%) |
Oct 27, 2016 | 26.60 | 26.81 | 26.23 | 26.41 | 9,976,559 | +0.01(+0.03%) |
Oct 26, 2016 | 26.27 | 26.55 | 26.18 | 26.40 | 8,026,210 | -0.01(-0.03%) |
Oct 25, 2016 | 26.61 | 26.81 | 26.30 | 26.41 | 10,681,408 | -0.27(-1.00%) |
Oct 24, 2016 | 26.27 | 26.68 | 26.21 | 26.67 | 13,439,596 | +0.66(+2.53%) |
Oct 21, 2016 | 25.86 | 26.13 | 25.66 | 26.01 | 10,793,900 | +0.05(+0.18%) |
Oct 20, 2016 | 25.82 | 26.03 | 25.64 | 25.97 | 13,245,595 | +0.05(+0.21%) |
Oct 19, 2016 | 25.60 | 26.01 | 25.57 | 25.91 | 12,890,563 | +0.27(+1.07%) |
Oct 18, 2016 | 25.84 | 25.93 | 25.58 | 25.64 | 13,082,974 | +0.20(+0.79%) |
Oct 17, 2016 | 26.21 | 26.21 | 25.38 | 25.44 | 12,064,861 | -0.25(-0.96%) |
Oct 14, 2016 | 25.57 | 25.99 | 25.45 | 25.68 | 13,266,806 | +0.19(+0.75%) |
Oct 13, 2016 | 25.85 | 25.86 | 25.22 | 25.49 | 18,540,890 | -0.71(-2.72%) |
Oct 12, 2016 | 26.22 | 26.35 | 25.86 | 26.20 | 12,774,320 | +0.00(+0.00%) |
Oct 11, 2016 | 26.87 | 26.89 | 25.90 | 26.20 | 21,878,064 | -0.68(-2.52%) |
Oct 10, 2016 | 27.42 | 27.45 | 26.85 | 26.88 | 11,225,586 | -0.34(-1.24%) |
Oct 07, 2016 | 27.29 | 27.37 | 26.97 | 27.22 | 12,723,835 | -0.13(-0.47%) |
Oct 06, 2016 | 27.49 | 27.51 | 26.94 | 27.35 | 14,222,317 | -0.05(-0.17%) |
Oct 05, 2016 | 27.21 | 27.61 | 27.07 | 27.39 | 8,678,228 | +0.30(+1.11%) |
Oct 04, 2016 | 27.36 | 27.57 | 27.01 | 27.09 | 9,271,720 | -0.28(-1.04%) |
Oct 03, 2016 | 27.61 | 27.81 | 27.27 | 27.37 | 10,762,610 | -0.21(-0.76%) |
Sep 30, 2016 | 27.16 | 27.64 | 27.14 | 27.59 | 14,430,258 | +0.52(+1.93%) |
Sep 29, 2016 | 27.14 | 27.28 | 26.81 | 27.06 | 12,510,792 | -0.15(-0.54%) |
Sep 28, 2016 | 27.20 | 27.43 | 26.96 | 27.21 | 15,329,065 | +0.09(+0.34%) |
Sep 27, 2016 | 26.85 | 27.23 | 26.77 | 27.12 | 18,883,030 | +0.27(+0.99%) |
Sep 26, 2016 | 26.98 | 27.10 | 26.74 | 26.85 | 13,782,678 | -0.28(-1.05%) |
Sep 23, 2016 | 27.75 | 27.83 | 27.09 | 27.14 | 15,270,792 | -0.58(-2.08%) |
Sep 22, 2016 | 28.14 | 28.43 | 27.60 | 27.71 | 17,116,404 | -0.26(-0.92%) |
Sep 21, 2016 | 27.84 | 28.06 | 27.45 | 27.97 | 23,264,304 | +0.16(+0.59%) |
Sep 20, 2016 | 28.00 | 28.10 | 27.62 | 27.80 | 14,409,432 | +0.08(+0.30%) |
Sep 19, 2016 | 27.85 | 28.16 | 27.70 | 27.72 | 14,925,089 | +0.23(+0.83%) |
Sep 16, 2016 | 27.80 | 27.85 | 27.35 | 27.49 | 17,756,194 | -0.09(-0.33%) |
Sep 15, 2016 | 27.06 | 27.80 | 27.01 | 27.59 | 17,028,302 | +0.66(+2.45%) |
Sep 14, 2016 | 26.88 | 26.99 | 26.78 | 26.93 | 13,399,193 | +0.05(+0.17%) |
Sep 13, 2016 | 26.80 | 27.10 | 26.61 | 26.88 | 14,220,008 | -0.19(-0.71%) |
Sep 12, 2016 | 26.20 | 27.24 | 26.10 | 27.07 | 17,781,688 | +0.67(+2.53%) |
Sep 09, 2016 | 26.99 | 27.13 | 26.23 | 26.41 | 16,046,899 | -0.85(-3.12%) |
Sep 08, 2016 | 27.32 | 27.42 | 27.12 | 27.26 | 8,930,027 | -0.11(-0.40%) |
Sep 07, 2016 | 27.48 | 27.68 | 27.33 | 27.37 | 12,294,674 | -0.06(-0.23%) |
Sep 06, 2016 | 27.48 | 27.65 | 27.26 | 27.43 | 16,055,175 | -0.04(-0.13%) |
Sep 02, 2016 | 27.80 | 27.47 | 27.47 | 27.47 | 12,599,906 | -0.25(-0.89%) |
Sep 01, 2016 | 27.39 | 27.71 | 27.29 | 27.71 | 11,698,776 | +0.41(+1.51%) |
Aug 31, 2016 | 27.35 | 27.37 | 27.04 | 27.30 | 11,580,792 | -0.14(-0.50%) |
Aug 30, 2016 | 27.62 | 27.63 | 27.17 | 27.44 | 13,191,444 | -0.05(-0.20%) |
Aug 29, 2016 | 27.37 | 27.70 | 27.08 | 27.49 | 10,710,199 | +0.07(+0.27%) |
Aug 26, 2016 | 27.25 | 27.59 | 27.17 | 27.42 | 13,307,115 | +0.29(+1.08%) |
Aug 25, 2016 | 27.11 | 27.41 | 27.07 | 27.13 | 11,412,541 | -0.05(-0.17%) |
Aug 24, 2016 | 27.40 | 27.45 | 27.09 | 27.17 | 13,554,662 | -0.23(-0.83%) |
Aug 23, 2016 | 26.76 | 27.59 | 26.72 | 27.40 | 25,738,622 | +0.82(+3.10%) |
Aug 22, 2016 | 26.90 | 26.91 | 26.32 | 26.58 | 31,963,144 | -0.45(-1.65%) |
Aug 19, 2016 | 26.43 | 27.12 | 26.11 | 27.03 | 59,098,648 | +1.79(+7.08%) |
Aug 18, 2016 | 25.17 | 25.27 | 24.85 | 25.24 | 22,495,302 | +0.36(+1.43%) |
Aug 17, 2016 | 25.01 | 25.01 | 24.62 | 24.88 | 11,243,147 | +0.06(+0.26%) |
Aug 16, 2016 | 25.01 | 25.09 | 24.81 | 24.82 | 7,352,978 | -0.23(-0.91%) |
Aug 15, 2016 | 24.98 | 25.30 | 24.94 | 25.05 | 11,809,792 | +0.26(+1.07%) |
Aug 12, 2016 | 24.49 | 24.82 | 24.49 | 24.78 | 10,806,003 | +0.33(+1.34%) |
Aug 11, 2016 | 24.22 | 24.61 | 24.08 | 24.45 | 8,332,649 | +0.37(+1.55%) |
Aug 10, 2016 | 24.44 | 24.49 | 24.04 | 24.08 | 6,837,429 | -0.35(-1.42%) |
Aug 09, 2016 | 24.57 | 24.57 | 24.35 | 24.43 | 7,593,435 | -0.04(-0.15%) |
Aug 08, 2016 | 24.48 | 24.55 | 24.36 | 24.46 | 6,301,884 | +0.02(+0.07%) |
Aug 05, 2016 | 24.16 | 24.50 | 24.05 | 24.45 | 7,583,483 | +0.40(+1.67%) |
Aug 04, 2016 | 23.89 | 24.04 | 23.83 | 24.04 | 5,402,723 | +0.16(+0.65%) |
Aug 03, 2016 | 23.62 | 23.91 | 23.58 | 23.89 | 6,158,872 | +0.21(+0.89%) |
Aug 02, 2016 | 23.92 | 23.93 | 23.41 | 23.68 | 11,474,317 | -0.27(-1.14%) |
Aug 01, 2016 | 24.08 | 24.13 | 23.88 | 23.95 | 7,081,259 | -0.02(-0.08%) |
Jul 29, 2016 | 24.24 | 24.33 | 23.85 | 23.97 | 9,657,388 | -0.30(-1.24%) |
Jul 28, 2016 | 24.45 | 24.57 | 24.24 | 24.27 | 9,036,128 | -0.26(-1.04%) |
Jul 27, 2016 | 24.51 | 24.72 | 24.27 | 24.53 | 11,209,570 | +0.08(+0.34%) |
Jul 26, 2016 | 24.31 | 24.46 | 24.13 | 24.45 | 13,025,673 | +0.29(+1.21%) |
Jul 25, 2016 | 24.11 | 24.23 | 23.93 | 24.15 | 7,523,116 | +0.11(+0.45%) |
Jul 22, 2016 | 24.06 | 24.08 | 23.78 | 24.04 | 5,804,014 | +0.13(+0.53%) |
Jul 21, 2016 | 24.26 | 24.31 | 23.76 | 23.92 | 16,054,358 | -0.38(-1.58%) |
Jul 20, 2016 | 24.23 | 24.40 | 24.09 | 24.30 | 10,758,450 | +0.24(+0.99%) |
Jul 19, 2016 | 24.16 | 24.45 | 24.00 | 24.06 | 17,544,130 | -0.19(-0.79%) |
Jul 18, 2016 | 24.19 | 24.29 | 24.04 | 24.25 | 14,775,597 | +0.24(+0.99%) |
Jul 15, 2016 | 23.84 | 24.02 | 23.66 | 24.02 | 12,761,005 | +0.22(+0.92%) |
Jul 14, 2016 | 23.78 | 23.93 | 23.47 | 23.80 | 16,328,347 | +0.17(+0.73%) |
Jul 13, 2016 | 23.24 | 23.68 | 23.18 | 23.62 | 17,536,508 | +0.46(+1.97%) |
Jul 12, 2016 | 23.09 | 23.21 | 22.91 | 23.17 | 11,650,585 | +0.24(+1.03%) |
Jul 11, 2016 | 22.79 | 23.07 | 22.79 | 22.93 | 12,092,855 | +0.20(+0.88%) |
Jul 08, 2016 | 22.34 | 22.76 | 22.15 | 22.73 | 15,516,738 | +0.58(+2.64%) |
Jul 07, 2016 | 21.90 | 22.30 | 21.88 | 22.15 | 11,029,775 | +0.41(+1.89%) |
Jul 05, 2016 | 21.66 | 21.76 | 21.42 | 21.74 | 9,593,270 | -0.05(-0.21%) |
Jul 01, 2016 | 21.67 | 21.78 | 21.78 | 21.78 | 9,424,249 | -0.07(-0.33%) |
Jun 30, 2016 | 21.62 | 21.86 | 21.40 | 21.86 | 11,248,902 | +0.37(+1.74%) |
Jun 29, 2016 | 21.20 | 21.62 | 21.14 | 21.48 | 14,603,404 | +0.57(+2.70%) |
Jun 28, 2016 | 20.74 | 20.94 | 20.57 | 20.92 | 14,886,822 | +0.59(+2.92%) |
Jun 27, 2016 | 21.01 | 21.13 | 20.21 | 20.32 | 22,449,150 | -0.86(-4.05%) |
Jun 24, 2016 | 21.43 | 21.85 | 21.10 | 21.18 | 39,178,520 | -1.18(-5.26%) |
Jun 23, 2016 | 22.19 | 22.37 | 22.00 | 22.36 | 11,998,125 | +0.50(+2.29%) |
Jun 22, 2016 | 21.73 | 22.13 | 21.68 | 21.86 | 12,771,351 | +0.13(+0.59%) |
Jun 21, 2016 | 21.60 | 21.81 | 21.55 | 21.73 | 8,466,919 | +0.18(+0.85%) |
Jun 20, 2016 | 21.76 | 21.85 | 21.55 | 21.55 | 14,280,288 | +0.18(+0.85%) |
Jun 17, 2016 | 21.56 | 21.56 | 21.30 | 21.36 | 24,280,092 | -0.24(-1.10%) |
Jun 16, 2016 | 21.45 | 21.65 | 21.26 | 21.60 | 14,068,662 | -0.01(-0.04%) |
Jun 15, 2016 | 21.74 | 21.84 | 21.45 | 21.61 | 15,258,541 | -0.04(-0.17%) |
Jun 14, 2016 | 21.63 | 21.77 | 21.39 | 21.65 | 16,012,787 | -0.18(-0.84%) |
Jun 13, 2016 | 21.86 | 22.02 | 21.75 | 21.83 | 12,341,616 | -0.12(-0.54%) |
Jun 10, 2016 | 22.25 | 22.29 | 21.85 | 21.95 | 13,851,956 | -0.32(-1.43%) |
Jun 09, 2016 | 21.91 | 22.30 | 21.80 | 22.27 | 13,073,881 | +0.17(+0.78%) |
Jun 08, 2016 | 22.07 | 22.16 | 21.97 | 22.09 | 8,790,245 | +0.05(+0.25%) |
Jun 07, 2016 | 22.17 | 22.21 | 21.98 | 22.04 | 11,489,537 | +0.00(+0.00%) |
Jun 06, 2016 | 22.27 | 22.37 | 21.97 | 22.04 | 14,861,301 | -0.20(-0.90%) |
Jun 03, 2016 | 22.26 | 22.31 | 21.98 | 22.24 | 17,761,106 | -0.12(-0.53%) |
Jun 02, 2016 | 22.34 | 22.48 | 22.28 | 22.36 | 19,779,222 | +0.13(+0.57%) |
Jun 01, 2016 | 22.16 | 22.32 | 22.09 | 22.23 | 11,494,812 | -0.04(-0.16%) |
May 31, 2016 | 22.17 | 22.31 | 21.97 | 22.27 | 20,620,184 | -0.02(-0.08%) |
May 27, 2016 | 21.76 | 22.28 | 22.28 | 22.28 | 20,350,586 | +0.65(+2.99%) |
May 26, 2016 | 21.58 | 21.76 | 21.52 | 21.64 | 13,522,431 | +0.06(+0.30%) |
May 25, 2016 | 21.69 | 21.76 | 21.32 | 21.57 | 16,181,678 | +0.16(+0.72%) |
May 24, 2016 | 20.91 | 21.42 | 20.90 | 21.42 | 20,881,590 | +0.63(+3.03%) |
May 23, 2016 | 20.77 | 20.89 | 20.67 | 20.79 | 27,377,600 | +0.22(+1.06%) |
May 20, 2016 | 19.72 | 20.68 | 19.70 | 20.57 | 58,805,988 | +2.50(+13.81%) |
May 19, 2016 | 17.97 | 18.19 | 17.90 | 18.07 | 15,611,344 | -0.01(-0.05%) |
May 18, 2016 | 17.83 | 18.25 | 17.78 | 18.08 | 11,039,480 | +0.25(+1.43%) |
May 17, 2016 | 17.97 | 18.14 | 17.78 | 17.83 | 8,641,535 | -0.19(-1.06%) |
May 16, 2016 | 17.74 | 18.14 | 17.74 | 18.02 | 8,587,523 | +0.22(+1.22%) |
May 13, 2016 | 17.77 | 17.90 | 17.72 | 17.80 | 11,211,335 | -0.02(-0.10%) |
May 12, 2016 | 18.28 | 18.32 | 17.67 | 17.82 | 12,984,524 | -0.35(-1.90%) |
May 11, 2016 | 18.06 | 18.30 | 18.01 | 18.17 | 22,584,390 | +0.03(+0.15%) |
May 10, 2016 | 18.07 | 18.16 | 17.97 | 18.14 | 12,845,924 | +0.08(+0.45%) |
May 09, 2016 | 18.04 | 18.16 | 17.97 | 18.06 | 6,186,764 | +0.02(+0.10%) |
May 06, 2016 | 17.93 | 18.07 | 17.82 | 18.04 | 7,786,906 | +0.02(+0.10%) |
May 05, 2016 | 18.06 | 18.13 | 17.88 | 18.02 | 10,209,232 | +0.00(+0.00%) |
May 04, 2016 | 18.16 | 18.17 | 17.89 | 18.02 | 13,345,300 | -0.23(-1.24%) |
May 03, 2016 | 18.26 | 18.46 | 18.14 | 18.25 | 18,319,618 | -0.19(-1.03%) |
May 02, 2016 | 18.61 | 18.75 | 18.43 | 18.44 | 12,968,997 | -0.15(-0.78%) |
Apr 29, 2016 | 18.75 | 18.76 | 18.31 | 18.58 | 16,395,976 | -0.31(-1.63%) |
Apr 28, 2016 | 19.30 | 19.33 | 18.81 | 18.89 | 11,980,237 | -0.55(-2.85%) |
Apr 27, 2016 | 19.29 | 19.53 | 19.22 | 19.45 | 10,478,544 | +0.14(+0.71%) |
Apr 26, 2016 | 19.17 | 19.47 | 19.06 | 19.31 | 10,167,299 | +0.30(+1.58%) |
Apr 25, 2016 | 19.08 | 19.18 | 18.95 | 19.01 | 7,460,036 | -0.15(-0.76%) |
Apr 22, 2016 | 19.01 | 19.30 | 18.95 | 19.15 | 10,067,387 | +0.14(+0.74%) |
Apr 21, 2016 | 19.15 | 19.28 | 18.93 | 19.01 | 9,832,256 | -0.18(-0.92%) |
Apr 20, 2016 | 19.18 | 19.35 | 19.04 | 19.19 | 14,999,202 | -0.05(-0.28%) |
Apr 19, 2016 | 19.41 | 19.53 | 19.22 | 19.25 | 13,486,261 | -0.33(-1.67%) |
Apr 18, 2016 | 19.43 | 19.67 | 19.32 | 19.57 | 10,301,513 | +0.08(+0.42%) |
Apr 15, 2016 | 19.49 | 19.52 | 19.33 | 19.49 | 13,603,969 | -0.01(-0.05%) |
Apr 14, 2016 | 19.36 | 19.54 | 18.84 | 19.50 | 19,997,654 | +0.15(+0.80%) |
Apr 13, 2016 | 19.03 | 19.41 | 19.02 | 19.35 | 9,245,146 | +0.34(+1.82%) |
Apr 12, 2016 | 19.09 | 19.10 | 18.86 | 19.00 | 9,149,533 | -0.01(-0.05%) |
Apr 11, 2016 | 19.02 | 19.22 | 18.99 | 19.01 | 15,212,331 | +0.14(+0.72%) |
Apr 08, 2016 | 19.10 | 19.27 | 18.79 | 18.87 | 9,548,324 | -0.01(-0.05%) |
Apr 07, 2016 | 18.97 | 19.05 | 18.78 | 18.88 | 10,112,925 | -0.24(-1.23%) |
Apr 06, 2016 | 18.86 | 19.17 | 18.81 | 19.12 | 9,657,034 | +0.10(+0.53%) |
Apr 05, 2016 | 19.06 | 19.18 | 18.96 | 19.02 | 9,816,547 | -0.20(-1.04%) |
Apr 04, 2016 | 19.38 | 19.48 | 19.19 | 19.22 | 8,741,125 | -0.23(-1.17%) |
Apr 01, 2016 | 19.05 | 19.45 | 18.96 | 19.45 | 13,093,752 | +0.22(+1.13%) |
Mar 31, 2016 | 18.98 | 19.44 | 18.96 | 19.23 | 16,001,594 | +0.13(+0.67%) |
Mar 30, 2016 | 18.89 | 19.25 | 18.89 | 19.10 | 13,709,573 | +0.41(+2.19%) |
Mar 29, 2016 | 18.27 | 18.77 | 18.19 | 18.69 | 8,648,120 | +0.35(+1.93%) |
Mar 28, 2016 | 18.36 | 18.45 | 18.29 | 18.34 | 5,975,073 | +0.05(+0.25%) |
Mar 24, 2016 | 18.41 | 18.29 | 18.29 | 18.29 | 15,541,162 | -0.12(-0.64%) |
Mar 23, 2016 | 18.77 | 18.85 | 18.34 | 18.41 | 13,988,698 | -0.45(-2.41%) |
Mar 22, 2016 | 18.73 | 18.95 | 18.61 | 18.86 | 8,337,153 | +0.05(+0.24%) |
Mar 21, 2016 | 18.57 | 18.97 | 18.47 | 18.82 | 15,378,702 | +0.22(+1.17%) |
Mar 18, 2016 | 18.47 | 18.64 | 18.30 | 18.60 | 21,747,052 | +0.19(+1.04%) |
Mar 17, 2016 | 18.04 | 18.55 | 18.04 | 18.41 | 14,861,078 | +0.21(+1.15%) |
Mar 16, 2016 | 18.07 | 18.28 | 18.00 | 18.20 | 15,819,225 | +0.14(+0.75%) |
Mar 15, 2016 | 17.98 | 18.10 | 17.95 | 18.07 | 11,240,459 | -0.01(-0.05%) |
Mar 14, 2016 | 18.14 | 18.25 | 18.01 | 18.07 | 12,663,764 | -0.11(-0.62%) |
Mar 11, 2016 | 17.88 | 18.25 | 17.79 | 18.19 | 16,957,692 | +0.42(+2.38%) |
Mar 10, 2016 | 17.56 | 17.83 | 17.43 | 17.77 | 16,966,092 | +0.36(+2.09%) |
Mar 09, 2016 | 17.26 | 17.50 | 17.19 | 17.40 | 11,133,100 | +0.35(+2.08%) |
Mar 08, 2016 | 17.48 | 17.48 | 17.03 | 17.05 | 14,208,895 | -0.60(-3.39%) |
Mar 07, 2016 | 17.44 | 17.70 | 17.42 | 17.65 | 10,138,763 | +0.05(+0.26%) |
Mar 04, 2016 | 17.75 | 17.75 | 17.49 | 17.60 | 9,839,640 | -0.05(-0.31%) |
Mar 03, 2016 | 17.61 | 17.75 | 17.53 | 17.66 | 8,964,315 | -0.04(-0.21%) |
Mar 02, 2016 | 17.38 | 17.71 | 17.35 | 17.69 | 12,528,188 | +0.11(+0.62%) |