Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.37 | 20.79 | 20.27 | 20.60 | 73,107,056 | +0.39(+1.93%) |
Apr 27, 2017 | 20.64 | 20.64 | 20.12 | 20.21 | 77,635,176 | -0.42(-2.02%) |
Apr 26, 2017 | 20.57 | 20.78 | 20.09 | 20.63 | 81,500,160 | +0.04(+0.18%) |
Apr 25, 2017 | 21.23 | 21.24 | 20.34 | 20.59 | 140,282,208 | -0.91(-4.22%) |
Apr 24, 2017 | 21.45 | 21.73 | 21.39 | 21.50 | 74,814,984 | -0.38(-1.74%) |
Apr 21, 2017 | 21.94 | 22.08 | 21.76 | 21.88 | 56,753,796 | +0.03(+0.13%) |
Apr 20, 2017 | 21.76 | 22.06 | 21.65 | 21.85 | 52,820,028 | +0.18(+0.81%) |
Apr 19, 2017 | 22.27 | 22.31 | 21.58 | 21.68 | 120,653,816 | -0.82(-3.63%) |
Apr 18, 2017 | 22.60 | 22.65 | 22.23 | 22.49 | 58,243,424 | -0.19(-0.82%) |
Apr 17, 2017 | 22.76 | 22.95 | 22.53 | 22.68 | 47,665,996 | -0.06(-0.29%) |
Apr 13, 2017 | 22.82 | 23.06 | 22.60 | 22.74 | 63,834,920 | -0.03(-0.12%) |
Apr 12, 2017 | 22.58 | 22.79 | 22.32 | 22.77 | 69,176,112 | +0.19(+0.86%) |
Apr 11, 2017 | 22.23 | 22.67 | 22.12 | 22.58 | 95,068,192 | +0.66(+3.00%) |
Apr 10, 2017 | 21.67 | 21.98 | 21.50 | 21.92 | 47,595,904 | +0.14(+0.64%) |
Apr 07, 2017 | 22.16 | 22.26 | 21.52 | 21.78 | 58,148,964 | -0.01(-0.04%) |
Apr 06, 2017 | 21.69 | 21.83 | 21.55 | 21.79 | 38,404,412 | +0.03(+0.13%) |
Apr 05, 2017 | 21.47 | 21.93 | 21.34 | 21.76 | 71,135,696 | +0.03(+0.13%) |
Apr 04, 2017 | 21.63 | 21.75 | 21.49 | 21.73 | 39,608,724 | +0.23(+1.08%) |
Apr 03, 2017 | 21.17 | 21.52 | 21.12 | 21.50 | 51,539,068 | +0.36(+1.71%) |
Mar 31, 2017 | 20.99 | 21.42 | 20.90 | 21.14 | 61,233,324 | +0.24(+1.15%) |
Mar 30, 2017 | 21.07 | 21.22 | 20.88 | 20.90 | 48,417,260 | -0.33(-1.57%) |
Mar 29, 2017 | 21.08 | 21.37 | 21.00 | 21.23 | 36,131,468 | +0.09(+0.44%) |
Mar 28, 2017 | 21.64 | 21.76 | 20.93 | 21.14 | 80,085,312 | -0.57(-2.65%) |
Mar 27, 2017 | 21.73 | 21.82 | 21.46 | 21.72 | 66,636,528 | +0.47(+2.23%) |
Mar 24, 2017 | 21.27 | 21.48 | 21.16 | 21.24 | 38,544,828 | -0.10(-0.48%) |
Mar 23, 2017 | 21.65 | 21.73 | 20.97 | 21.35 | 73,092,168 | -0.20(-0.95%) |
Mar 22, 2017 | 21.71 | 21.84 | 21.44 | 21.55 | 66,443,448 | -0.01(-0.04%) |
Mar 21, 2017 | 21.36 | 21.79 | 21.35 | 21.56 | 81,833,656 | +0.30(+1.41%) |
Mar 20, 2017 | 21.08 | 21.31 | 20.92 | 21.26 | 49,014,340 | +0.25(+1.18%) |
Mar 17, 2017 | 21.19 | 21.39 | 20.86 | 21.01 | 53,281,604 | -0.09(-0.44%) |
Mar 16, 2017 | 21.30 | 21.73 | 21.03 | 21.10 | 66,367,248 | -0.19(-0.91%) |
Mar 15, 2017 | 19.99 | 21.35 | 19.81 | 21.30 | 162,226,720 | +1.52(+7.68%) |
Mar 14, 2017 | 20.31 | 20.57 | 19.70 | 19.78 | 87,335,016 | -0.61(-3.00%) |
Mar 13, 2017 | 20.29 | 20.48 | 20.14 | 20.39 | 56,819,224 | +0.25(+1.24%) |
Mar 10, 2017 | 19.76 | 20.29 | 19.64 | 20.14 | 89,254,616 | +0.55(+2.79%) |
Mar 09, 2017 | 19.83 | 19.97 | 19.59 | 19.59 | 39,811,880 | -0.19(-0.98%) |
Mar 08, 2017 | 19.68 | 20.06 | 19.62 | 19.79 | 51,079,248 | -0.15(-0.74%) |
Mar 07, 2017 | 19.82 | 20.21 | 19.67 | 19.94 | 53,070,136 | -0.12(-0.60%) |
Mar 06, 2017 | 20.48 | 20.50 | 19.79 | 20.06 | 81,784,160 | -0.52(-2.52%) |
Mar 03, 2017 | 20.14 | 20.83 | 19.99 | 20.58 | 88,546,832 | +0.25(+1.23%) |
Mar 02, 2017 | 20.84 | 21.03 | 20.24 | 20.33 | 110,394,504 | -0.97(-4.57%) |
Mar 01, 2017 | 20.81 | 21.47 | 20.64 | 21.30 | 69,138,160 | +0.12(+0.57%) |
Feb 28, 2017 | 21.54 | 21.71 | 20.98 | 21.18 | 89,721,936 | +0.01(+0.04%) |
Feb 27, 2017 | 22.34 | 22.78 | 21.07 | 21.17 | 121,321,832 | -1.20(-5.35%) |
Feb 24, 2017 | 22.90 | 22.91 | 22.29 | 22.36 | 53,664,816 | -0.22(-0.98%) |
Feb 23, 2017 | 22.92 | 23.04 | 22.57 | 22.59 | 48,915,444 | +0.04(+0.16%) |
Feb 22, 2017 | 22.69 | 22.80 | 22.08 | 22.55 | 85,198,152 | -0.27(-1.18%) |
Feb 21, 2017 | 22.69 | 22.95 | 22.36 | 22.82 | 54,167,876 | -0.16(-0.69%) |
Feb 17, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.38(-1.63%) | |
Feb 16, 2017 | 23.24 | 23.48 | 23.15 | 23.36 | 50,500,492 | +0.25(+1.08%) |
Feb 15, 2017 | 22.80 | 23.14 | 22.71 | 23.11 | 31,179,728 | +0.01(+0.04%) |
Feb 14, 2017 | 23.42 | 23.47 | 22.81 | 23.10 | 61,338,672 | -0.03(-0.12%) |
Feb 13, 2017 | 23.17 | 23.31 | 23.04 | 23.12 | 53,616,720 | -0.32(-1.34%) |
Feb 10, 2017 | 22.87 | 23.50 | 22.80 | 23.44 | 70,558,112 | +0.35(+1.53%) |
Feb 09, 2017 | 23.70 | 23.75 | 23.02 | 23.09 | 86,831,728 | -0.61(-2.58%) |
Feb 08, 2017 | 23.69 | 23.83 | 23.42 | 23.70 | 44,527,864 | +0.26(+1.11%) |
Feb 07, 2017 | 23.29 | 23.70 | 23.20 | 23.44 | 62,812,436 | -0.10(-0.43%) |
Feb 06, 2017 | 23.08 | 23.56 | 22.82 | 23.54 | 80,397,768 | +0.83(+3.67%) |
Feb 03, 2017 | 22.60 | 22.85 | 22.49 | 22.71 | 35,659,320 | +0.11(+0.49%) |
Feb 02, 2017 | 22.62 | 22.75 | 22.44 | 22.60 | 61,287,028 | +0.49(+2.22%) |
Feb 01, 2017 | 21.84 | 23.16 | 21.73 | 22.11 | 60,795,544 | -0.07(-0.33%) |
Jan 31, 2017 | 21.99 | 22.18 | 21.94 | 22.18 | 100,255,696 | +0.72(+3.37%) |
Jan 30, 2017 | 21.62 | 21.85 | 21.41 | 21.46 | 38,039,892 | -0.06(-0.30%) |
Jan 27, 2017 | 21.21 | 21.57 | 21.21 | 21.52 | 52,885,540 | +0.32(+1.53%) |
Jan 26, 2017 | 21.25 | 21.44 | 21.11 | 21.20 | 73,746,480 | -0.56(-2.56%) |
Jan 25, 2017 | 21.65 | 21.78 | 21.42 | 21.75 | 69,776,600 | -0.33(-1.51%) |
Jan 24, 2017 | 22.01 | 22.48 | 21.86 | 22.09 | 84,606,480 | +0.02(+0.08%) |
Jan 23, 2017 | 21.65 | 22.08 | 21.55 | 22.07 | 94,788,232 | +0.64(+2.98%) |
Jan 20, 2017 | 21.23 | 21.74 | 21.06 | 21.43 | 60,649,452 | +0.22(+1.05%) |
Jan 19, 2017 | 21.09 | 21.38 | 20.90 | 21.21 | 65,022,296 | -0.12(-0.57%) |
Jan 18, 2017 | 21.64 | 21.83 | 21.05 | 21.33 | 80,905,368 | -0.32(-1.50%) |
Jan 17, 2017 | 21.76 | 21.84 | 21.47 | 21.65 | 101,657,864 | +0.57(+2.73%) |
Jan 13, 2017 | 21.08 | 21.08 | 21.08 | 0 | +0.11(+0.53%) | |
Jan 12, 2017 | 21.36 | 21.55 | 20.74 | 20.97 | 72,399,496 | +0.05(+0.22%) |
Jan 11, 2017 | 20.75 | 21.18 | 20.30 | 20.92 | 81,373,456 | -0.05(-0.22%) |
Jan 10, 2017 | 21.02 | 21.28 | 20.65 | 20.97 | 75,354,256 | +0.15(+0.71%) |
Jan 09, 2017 | 21.24 | 21.26 | 20.69 | 20.82 | 65,974,208 | +0.06(+0.31%) |
Jan 06, 2017 | 21.02 | 21.40 | 20.41 | 20.75 | 133,625,472 | -0.75(-3.49%) |
Jan 05, 2017 | 20.72 | 21.64 | 20.71 | 21.50 | 145,754,976 | +1.19(+5.84%) |
Jan 04, 2017 | 20.39 | 20.40 | 19.98 | 20.32 | 62,109,032 | +0.15(+0.74%) |
Jan 03, 2017 | 19.53 | 20.18 | 19.45 | 20.17 | 89,752,984 | +0.78(+4.02%) |
Dec 30, 2016 | 19.39 | 19.39 | 19.39 | 0 | -0.77(-3.82%) | |
Dec 29, 2016 | 18.97 | 20.24 | 18.96 | 20.16 | 151,345,936 | +1.40(+7.46%) |
Dec 28, 2016 | 18.31 | 18.83 | 18.20 | 18.76 | 66,557,104 | +0.34(+1.86%) |
Dec 27, 2016 | 18.23 | 18.43 | 18.09 | 18.42 | 64,785,580 | +0.49(+2.74%) |
Dec 23, 2016 | 17.93 | 17.93 | 17.93 | 0 | +0.25(+1.42%) | |
Dec 22, 2016 | 17.66 | 18.00 | 17.61 | 17.67 | 64,432,328 | -0.02(-0.11%) |
Dec 21, 2016 | 17.80 | 17.88 | 17.58 | 17.69 | 81,306,656 | -0.04(-0.21%) |
Dec 20, 2016 | 17.34 | 17.77 | 17.22 | 17.73 | 60,930,444 | +0.05(+0.26%) |
Dec 19, 2016 | 17.77 | 17.87 | 17.54 | 17.68 | 50,316,848 | +0.05(+0.29%) |
Dec 16, 2016 | 17.80 | 18.00 | 17.37 | 17.63 | 108,026,096 | +0.08(+0.47%) |
Dec 15, 2016 | 17.85 | 17.88 | 17.26 | 17.55 | 190,352,896 | -0.83(-4.52%) |
Dec 14, 2016 | 19.72 | 19.86 | 18.36 | 18.38 | 167,020,560 | -1.06(-5.47%) |
Dec 13, 2016 | 19.16 | 19.50 | 19.03 | 19.44 | 63,168,228 | +0.27(+1.40%) |
Dec 12, 2016 | 19.32 | 19.50 | 19.06 | 19.18 | 58,500,880 | +0.07(+0.39%) |
Dec 09, 2016 | 19.62 | 19.68 | 18.96 | 19.10 | 108,086,864 | -0.73(-3.68%) |
Dec 08, 2016 | 19.73 | 19.89 | 19.57 | 19.83 | 37,938,992 | +0.02(+0.09%) |
Dec 07, 2016 | 19.94 | 20.09 | 19.67 | 19.81 | 68,804,032 | +0.22(+1.13%) |
Dec 06, 2016 | 19.70 | 20.03 | 19.47 | 19.59 | 47,279,760 | -0.12(-0.61%) |
Dec 05, 2016 | 19.40 | 19.94 | 19.07 | 19.71 | 70,085,104 | -0.04(-0.19%) |
Dec 02, 2016 | 19.32 | 19.86 | 19.32 | 19.75 | 95,244,808 | +0.66(+3.44%) |
Dec 01, 2016 | 19.03 | 19.54 | 18.73 | 19.09 | 63,725,196 | -0.16(-0.82%) |
Nov 30, 2016 | 19.39 | 19.45 | 18.97 | 19.25 | 76,381,256 | -0.37(-1.88%) |
Nov 29, 2016 | 19.30 | 19.76 | 19.20 | 19.62 | 54,036,100 | -0.16(-0.79%) |
Nov 28, 2016 | 19.32 | 19.81 | 19.10 | 19.78 | 108,821,792 | +0.73(+3.83%) |
Nov 25, 2016 | 19.13 | 19.28 | 18.89 | 19.05 | 37,259,676 | +0.10(+0.54%) |
Nov 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | -0.98(-4.92%) | |
Nov 22, 2016 | 19.92 | 19.98 | 19.37 | 19.93 | 48,054,876 | +0.07(+0.37%) |
Nov 21, 2016 | 19.81 | 20.10 | 19.67 | 19.85 | 68,839,032 | +0.40(+2.04%) |
Nov 18, 2016 | 19.45 | 19.67 | 19.20 | 19.45 | 81,795,720 | -0.23(-1.17%) |
Nov 17, 2016 | 20.16 | 20.56 | 19.32 | 19.68 | 105,704,904 | -0.50(-2.47%) |
Nov 16, 2016 | 20.24 | 20.33 | 19.76 | 20.18 | 60,373,604 | -0.17(-0.82%) |
Nov 15, 2016 | 19.62 | 20.47 | 19.40 | 20.35 | 113,639,480 | +0.83(+4.26%) |
Nov 14, 2016 | 18.95 | 20.11 | 18.60 | 19.52 | 146,364,016 | +0.18(+0.96%) |
Nov 11, 2016 | 20.95 | 21.02 | 19.25 | 19.33 | 194,280,208 | -1.69(-8.04%) |
Nov 10, 2016 | 22.49 | 22.49 | 20.89 | 21.02 | 195,522,880 | -1.70(-7.48%) |
Nov 09, 2016 | 23.69 | 23.75 | 22.18 | 22.73 | 130,757,280 | +0.58(+2.63%) |
Nov 08, 2016 | 22.36 | 22.81 | 21.85 | 22.14 | 68,693,096 | -0.11(-0.50%) |
Nov 07, 2016 | 22.38 | 22.50 | 21.95 | 22.25 | 99,209,560 | -0.91(-3.95%) |
Nov 04, 2016 | 23.37 | 23.41 | 22.78 | 23.17 | 69,930,896 | -0.21(-0.91%) |
Nov 03, 2016 | 22.90 | 23.53 | 22.85 | 23.38 | 72,833,432 | +0.50(+2.18%) |
Nov 02, 2016 | 23.74 | 23.96 | 22.69 | 22.88 | 123,841,104 | -0.34(-1.47%) |
Nov 01, 2016 | 23.18 | 23.64 | 23.02 | 23.22 | 89,396,256 | +0.56(+2.49%) |
Oct 31, 2016 | 22.14 | 22.69 | 21.94 | 22.66 | 79,901,848 | +0.66(+2.98%) |
Oct 28, 2016 | 21.88 | 22.45 | 21.65 | 22.00 | 66,773,364 | +0.07(+0.34%) |
Oct 27, 2016 | 22.48 | 22.51 | 21.70 | 21.93 | 70,190,320 | -0.37(-1.66%) |
Oct 26, 2016 | 22.75 | 22.87 | 22.05 | 22.30 | 87,350,120 | -0.48(-2.11%) |
Oct 25, 2016 | 22.45 | 23.04 | 22.35 | 22.78 | 74,513,128 | +0.52(+2.32%) |
Oct 24, 2016 | 22.97 | 22.98 | 21.99 | 22.26 | 74,661,424 | -0.49(-2.15%) |
Oct 21, 2016 | 22.84 | 22.90 | 22.55 | 22.75 | 37,119,668 | -0.18(-0.77%) |
Oct 20, 2016 | 22.97 | 23.05 | 22.53 | 22.93 | 42,543,460 | -0.06(-0.24%) |
Oct 19, 2016 | 22.78 | 23.09 | 22.51 | 22.98 | 95,415,912 | +0.62(+2.77%) |
Oct 18, 2016 | 22.01 | 22.43 | 21.76 | 22.36 | 87,370,600 | +0.79(+3.68%) |
Oct 17, 2016 | 21.39 | 21.69 | 21.26 | 21.57 | 47,013,004 | +0.32(+1.52%) |
Oct 14, 2016 | 21.39 | 21.84 | 21.17 | 21.25 | 73,666,016 | -0.46(-2.13%) |
Oct 13, 2016 | 21.45 | 22.26 | 21.28 | 21.71 | 84,699,168 | +0.39(+1.82%) |
Oct 12, 2016 | 20.99 | 21.59 | 20.90 | 21.32 | 83,895,872 | +0.45(+2.17%) |
Oct 11, 2016 | 21.15 | 21.33 | 20.79 | 20.87 | 82,325,184 | -0.54(-2.50%) |
Oct 10, 2016 | 21.41 | 21.62 | 21.22 | 21.40 | 42,804,068 | +0.15(+0.70%) |
Oct 07, 2016 | 21.78 | 21.94 | 20.88 | 21.26 | 89,760,256 | +0.15(+0.70%) |
Oct 06, 2016 | 21.10 | 21.45 | 20.87 | 21.11 | 107,869,648 | -0.68(-3.14%) |
Oct 05, 2016 | 22.03 | 22.16 | 21.19 | 21.79 | 116,193,336 | +0.17(+0.77%) |
Oct 04, 2016 | 23.20 | 23.20 | 21.61 | 21.63 | 251,179,520 | -2.37(-9.86%) |
Oct 03, 2016 | 24.35 | 24.56 | 23.70 | 23.99 | 63,264,488 | -0.43(-1.78%) |
Sep 30, 2016 | 25.15 | 25.18 | 24.33 | 24.43 | 45,879,436 | -0.24(-0.97%) |
Sep 29, 2016 | 24.56 | 24.88 | 24.32 | 24.67 | 47,031,920 | -0.20(-0.82%) |
Sep 28, 2016 | 24.28 | 25.05 | 23.90 | 24.87 | 82,927,608 | +0.58(+2.40%) |
Sep 27, 2016 | 24.48 | 24.57 | 24.04 | 24.29 | 60,807,780 | -0.46(-1.87%) |
Sep 26, 2016 | 25.15 | 25.95 | 24.71 | 24.75 | 37,861,300 | -0.22(-0.89%) |
Sep 23, 2016 | 25.59 | 25.66 | 24.72 | 24.97 | 77,099,792 | -0.67(-2.60%) |
Sep 22, 2016 | 26.11 | 26.39 | 25.37 | 25.64 | 82,017,360 | -0.15(-0.57%) |
Sep 21, 2016 | 24.60 | 25.89 | 24.53 | 25.78 | 167,196,528 | +1.70(+7.06%) |
Sep 20, 2016 | 24.13 | 24.30 | 23.90 | 24.08 | 39,471,492 | -0.03(-0.12%) |
Sep 19, 2016 | 24.37 | 24.39 | 24.04 | 24.11 | 81,677,384 | +0.12(+0.50%) |
Sep 16, 2016 | 23.88 | 24.31 | 23.62 | 23.99 | 84,697,608 | -0.20(-0.84%) |
Sep 15, 2016 | 24.00 | 24.62 | 23.66 | 24.19 | 73,336,272 | +0.16(+0.65%) |
Sep 14, 2016 | 24.31 | 24.64 | 23.90 | 24.04 | 63,442,916 | -0.05(-0.19%) |
Sep 13, 2016 | 24.71 | 24.77 | 23.74 | 24.08 | 108,831,352 | -0.91(-3.62%) |
Sep 12, 2016 | 23.98 | 25.21 | 23.90 | 24.99 | 112,516,608 | +0.58(+2.39%) |
Sep 09, 2016 | 25.42 | 25.43 | 24.25 | 24.41 | 159,387,296 | -1.38(-5.34%) |
Sep 08, 2016 | 26.20 | 26.44 | 25.60 | 25.78 | 93,988,472 | -0.57(-2.17%) |
Sep 07, 2016 | 26.43 | 26.48 | 25.67 | 26.36 | 82,894,128 | -0.15(-0.56%) |
Sep 06, 2016 | 25.80 | 26.52 | 25.57 | 26.51 | 118,252,808 | +1.23(+4.86%) |
Sep 02, 2016 | 25.18 | 25.28 | 25.28 | 25.28 | 104,784,984 | +0.86(+3.52%) |
Sep 01, 2016 | 23.43 | 24.46 | 23.26 | 24.42 | 142,553,712 | +0.86(+3.65%) |
Aug 31, 2016 | 23.66 | 23.89 | 23.41 | 23.56 | 83,204,960 | -0.38(-1.58%) |
Aug 30, 2016 | 24.93 | 25.04 | 23.71 | 23.94 | 112,639,736 | -1.24(-4.92%) |
Aug 29, 2016 | 24.86 | 25.43 | 24.69 | 25.17 | 61,903,460 | +0.06(+0.22%) |
Aug 26, 2016 | 25.78 | 26.27 | 24.79 | 25.12 | 117,983,472 | -0.12(-0.48%) |
Aug 25, 2016 | 24.92 | 25.75 | 24.62 | 25.24 | 74,291,720 | +0.31(+1.26%) |
Aug 24, 2016 | 26.45 | 26.48 | 24.80 | 24.92 | 181,914,528 | -1.89(-7.06%) |
Aug 23, 2016 | 27.47 | 27.51 | 26.78 | 26.82 | 62,091,572 | -0.41(-1.49%) |
Aug 22, 2016 | 27.26 | 27.35 | 27.08 | 27.23 | 51,879,892 | -0.46(-1.67%) |
Aug 19, 2016 | 27.85 | 28.03 | 27.60 | 27.69 | 66,829,712 | -0.73(-2.57%) |
Aug 18, 2016 | 28.31 | 28.45 | 28.02 | 28.42 | 65,142,176 | +0.35(+1.25%) |
Aug 17, 2016 | 28.19 | 28.30 | 27.41 | 28.07 | 84,951,480 | -0.41(-1.43%) |
Aug 16, 2016 | 28.58 | 28.73 | 28.32 | 28.47 | 38,255,148 | -0.05(-0.16%) |
Aug 15, 2016 | 28.74 | 28.93 | 28.41 | 28.52 | 43,076,960 | -0.18(-0.61%) |
Aug 12, 2016 | 29.35 | 29.38 | 28.58 | 28.70 | 47,738,864 | +0.01(+0.03%) |
Aug 11, 2016 | 28.95 | 29.37 | 28.63 | 28.69 | 52,762,896 | -0.24(-0.83%) |
Aug 10, 2016 | 29.15 | 29.29 | 28.62 | 28.93 | 60,857,688 | +0.50(+1.76%) |
Aug 09, 2016 | 28.41 | 28.60 | 28.27 | 28.43 | 46,029,452 | +0.24(+0.85%) |
Aug 08, 2016 | 27.91 | 28.47 | 27.86 | 28.19 | 47,317,804 | +0.25(+0.89%) |
Aug 05, 2016 | 28.05 | 28.16 | 27.78 | 27.94 | 92,855,248 | -0.92(-3.20%) |
Aug 04, 2016 | 28.77 | 29.06 | 28.74 | 28.86 | 48,154,624 | +0.27(+0.94%) |
Aug 03, 2016 | 28.76 | 28.77 | 28.37 | 28.59 | 54,645,372 | -0.35(-1.21%) |
Aug 02, 2016 | 28.96 | 29.24 | 28.82 | 28.95 | 74,553,920 | +0.36(+1.26%) |
Aug 01, 2016 | 28.16 | 28.70 | 27.97 | 28.58 | 91,227,056 | +0.31(+1.11%) |
Jul 29, 2016 | 27.97 | 28.44 | 27.74 | 28.27 | 80,487,152 | +0.78(+2.82%) |
Jul 28, 2016 | 27.66 | 27.81 | 27.02 | 27.49 | 61,694,840 | -0.05(-0.17%) |
Jul 27, 2016 | 26.77 | 27.70 | 26.10 | 27.54 | 122,534,832 | +1.20(+4.56%) |
Jul 26, 2016 | 26.07 | 26.55 | 25.87 | 26.34 | 80,189,936 | +0.71(+2.78%) |
Jul 25, 2016 | 26.19 | 26.20 | 25.36 | 25.63 | 96,880,528 | -0.97(-3.65%) |
Jul 22, 2016 | 26.34 | 26.75 | 26.31 | 26.60 | 32,944,710 | -0.08(-0.31%) |
Jul 21, 2016 | 26.16 | 26.82 | 25.98 | 26.68 | 92,510,536 | +0.81(+3.14%) |
Jul 20, 2016 | 26.76 | 26.77 | 25.69 | 25.87 | 141,085,680 | -1.55(-5.66%) |
Jul 19, 2016 | 27.59 | 27.72 | 27.39 | 27.42 | 48,149,576 | -0.29(-1.03%) |
Jul 18, 2016 | 27.68 | 27.77 | 27.34 | 27.71 | 54,696,040 | +0.10(+0.37%) |
Jul 15, 2016 | 27.46 | 27.86 | 27.42 | 27.60 | 54,559,044 | -0.31(-1.13%) |
Jul 14, 2016 | 27.28 | 27.95 | 27.12 | 27.92 | 60,486,764 | -0.15(-0.53%) |
Jul 13, 2016 | 27.81 | 28.31 | 27.57 | 28.07 | 72,263,128 | +0.90(+3.30%) |
Jul 12, 2016 | 27.99 | 28.16 | 27.16 | 27.17 | 102,235,136 | -1.11(-3.92%) |
Jul 11, 2016 | 27.94 | 28.40 | 27.85 | 28.28 | 50,375,272 | +0.06(+0.20%) |
Jul 08, 2016 | 27.41 | 28.35 | 27.36 | 28.22 | 102,589,496 | +0.86(+3.14%) |
Jul 07, 2016 | 27.85 | 27.86 | 27.17 | 27.36 | 96,174,984 | -0.89(-3.14%) |
Jul 06, 2016 | 27.80 | 28.35 | 27.69 | 28.25 | 115,006,632 | +0.86(+3.14%) |
Jul 05, 2016 | 27.24 | 27.50 | 26.66 | 27.39 | 76,336,960 | +0.55(+2.03%) |
Jul 01, 2016 | 26.34 | 26.85 | 26.85 | 26.85 | 93,080,200 | +1.24(+4.84%) |
Jun 30, 2016 | 25.37 | 25.65 | 25.10 | 25.61 | 57,899,444 | +0.52(+2.06%) |
Jun 29, 2016 | 24.96 | 25.51 | 24.91 | 25.09 | 74,366,432 | +0.51(+2.07%) |
Jun 28, 2016 | 24.56 | 24.95 | 24.47 | 24.58 | 87,591,984 | -0.43(-1.70%) |
Jun 27, 2016 | 24.92 | 25.33 | 24.43 | 25.01 | 85,720,288 | +0.32(+1.31%) |
Jun 24, 2016 | 25.57 | 25.61 | 24.37 | 24.68 | 154,587,104 | +1.38(+5.91%) |
Jun 23, 2016 | 23.35 | 23.72 | 23.23 | 23.31 | 66,671,220 | -0.26(-1.10%) |
Jun 22, 2016 | 23.13 | 23.57 | 22.92 | 23.57 | 81,794,344 | +0.53(+2.29%) |
Jun 21, 2016 | 23.21 | 23.44 | 23.02 | 23.04 | 84,860,352 | -0.66(-2.77%) |
Jun 20, 2016 | 23.11 | 23.85 | 23.04 | 23.70 | 63,216,856 | -0.14(-0.58%) |
Jun 17, 2016 | 23.98 | 24.06 | 23.34 | 23.83 | 78,221,856 | +0.28(+1.20%) |
Jun 16, 2016 | 24.98 | 24.98 | 23.48 | 23.55 | 134,337,856 | -0.77(-3.17%) |
Jun 15, 2016 | 23.42 | 24.53 | 23.31 | 24.32 | 112,958,656 | +0.91(+3.87%) |
Jun 14, 2016 | 24.08 | 24.08 | 23.22 | 23.42 | 76,893,592 | -0.53(-2.20%) |
Jun 13, 2016 | 24.57 | 24.63 | 23.66 | 23.95 | 55,274,440 | -0.05(-0.19%) |
Jun 10, 2016 | 24.52 | 24.86 | 23.80 | 23.99 | 73,956,096 | -0.34(-1.41%) |
Jun 09, 2016 | 23.95 | 24.41 | 23.81 | 24.33 | 67,921,152 | +0.37(+1.54%) |
Jun 08, 2016 | 24.20 | 24.49 | 23.88 | 23.96 | 106,111,240 | +0.76(+3.27%) |
Jun 07, 2016 | 23.21 | 23.51 | 23.12 | 23.21 | 56,569,744 | -0.31(-1.34%) |
Jun 06, 2016 | 23.36 | 23.60 | 22.96 | 23.52 | 83,132,224 | +0.11(+0.47%) |
Jun 03, 2016 | 22.25 | 23.44 | 22.25 | 23.41 | 205,619,200 | +2.37(+11.24%) |
Jun 02, 2016 | 20.95 | 21.23 | 20.78 | 21.04 | 38,301,488 | +0.05(+0.22%) |
Jun 01, 2016 | 20.98 | 21.34 | 20.65 | 21.00 | 55,261,912 | +0.13(+0.62%) |
May 31, 2016 | 20.62 | 21.30 | 20.45 | 20.87 | 84,684,056 | +0.28(+1.35%) |
May 27, 2016 | 21.02 | 20.59 | 20.59 | 20.59 | 109,095,888 | -0.62(-2.92%) |
May 26, 2016 | 21.58 | 21.77 | 21.02 | 21.21 | 56,269,816 | -0.07(-0.35%) |
May 25, 2016 | 20.66 | 21.43 | 20.28 | 21.28 | 97,723,784 | +0.52(+2.49%) |
May 24, 2016 | 21.48 | 21.69 | 20.74 | 20.77 | 134,711,680 | -1.21(-5.51%) |
May 23, 2016 | 21.71 | 22.40 | 21.59 | 21.98 | 55,712,828 | -0.25(-1.12%) |
May 20, 2016 | 22.40 | 22.43 | 21.60 | 22.23 | 76,225,104 | +0.08(+0.38%) |
May 19, 2016 | 21.26 | 22.26 | 21.06 | 22.14 | 95,623,600 | +0.37(+1.70%) |
May 18, 2016 | 23.16 | 23.49 | 21.76 | 21.77 | 205,942,032 | -1.87(-7.90%) |
May 17, 2016 | 23.27 | 23.89 | 23.03 | 23.64 | 64,990,320 | +0.31(+1.35%) |
May 16, 2016 | 23.41 | 23.67 | 23.13 | 23.33 | 69,431,112 | +0.42(+1.82%) |
May 13, 2016 | 22.72 | 23.10 | 22.60 | 22.91 | 51,508,876 | +0.22(+0.98%) |
May 12, 2016 | 23.20 | 23.47 | 22.57 | 22.69 | 82,384,480 | -0.46(-2.00%) |
May 11, 2016 | 23.03 | 23.42 | 22.36 | 23.15 | 91,259,240 | +0.60(+2.66%) |
May 10, 2016 | 21.86 | 22.65 | 21.57 | 22.55 | 94,143,848 | +0.81(+3.74%) |
May 09, 2016 | 22.22 | 22.35 | 21.72 | 21.74 | 138,719,808 | -1.49(-6.41%) |
May 06, 2016 | 22.82 | 23.51 | 22.69 | 23.22 | 108,299,392 | +0.88(+3.93%) |
May 05, 2016 | 22.01 | 22.48 | 21.92 | 22.35 | 95,941,512 | +0.71(+3.29%) |
May 04, 2016 | 22.36 | 22.78 | 21.52 | 21.63 | 132,067,368 | -1.16(-5.07%) |
May 03, 2016 | 23.56 | 23.59 | 22.61 | 22.79 | 101,835,944 | -0.67(-2.87%) |