Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.49 | 43.77 | 41.45 | 43.52 | 63,078,116 | +2.61(+6.39%) |
Oct 30, 2017 | 40.00 | 41.11 | 39.95 | 40.91 | 29,643,446 | +0.79(+1.96%) |
Oct 27, 2017 | 39.86 | 40.21 | 39.32 | 40.12 | 31,660,522 | +0.25(+0.62%) |
Oct 26, 2017 | 40.43 | 40.44 | 39.59 | 39.87 | 27,926,060 | -0.45(-1.12%) |
Oct 25, 2017 | 40.57 | 40.85 | 39.59 | 40.33 | 31,602,208 | -0.53(-1.30%) |
Oct 24, 2017 | 40.99 | 41.26 | 40.69 | 40.86 | 26,745,176 | +0.04(+0.10%) |
Oct 23, 2017 | 41.10 | 41.43 | 40.66 | 40.82 | 27,323,020 | +0.06(+0.14%) |
Oct 20, 2017 | 41.25 | 41.42 | 40.70 | 40.76 | 36,954,156 | +0.19(+0.46%) |
Oct 19, 2017 | 40.44 | 40.76 | 39.09 | 40.57 | 48,512,476 | -0.33(-0.82%) |
Oct 18, 2017 | 40.31 | 41.20 | 40.08 | 40.91 | 44,313,520 | +1.24(+3.12%) |
Oct 17, 2017 | 40.40 | 40.66 | 39.54 | 39.67 | 41,962,372 | -1.08(-2.65%) |
Oct 16, 2017 | 40.15 | 40.83 | 39.79 | 40.75 | 34,300,972 | +1.07(+2.70%) |
Oct 13, 2017 | 40.43 | 39.60 | 39.68 | 36,014,808 | -0.18(-0.44%) | |
Oct 12, 2017 | 40.47 | 41.00 | 39.57 | 39.85 | 67,988,768 | -1.01(-2.48%) |
Oct 11, 2017 | 40.11 | 41.32 | 40.07 | 40.87 | 53,972,080 | -0.36(-0.88%) |
Oct 10, 2017 | 40.71 | 41.25 | 39.73 | 41.23 | 48,925,976 | +1.00(+2.49%) |
Oct 09, 2017 | 39.01 | 40.26 | 38.91 | 40.23 | 27,764,160 | +1.27(+3.25%) |
Oct 06, 2017 | 38.30 | 38.96 | 38.12 | 38.96 | 25,607,960 | +0.29(+0.76%) |
Oct 05, 2017 | 39.09 | 39.15 | 38.55 | 38.67 | 22,906,260 | -0.19(-0.48%) |
Oct 04, 2017 | 39.42 | 39.71 | 38.21 | 38.85 | 38,584,996 | -0.80(-2.01%) |
Oct 03, 2017 | 39.22 | 39.82 | 39.14 | 39.65 | 27,815,292 | +0.35(+0.90%) |
Oct 02, 2017 | 39.65 | 38.69 | 39.29 | 55,213,472 | +0.67(+1.73%) | |
Sep 29, 2017 | 37.30 | 38.66 | 37.13 | 38.63 | 49,597,816 | +1.35(+3.61%) |
Sep 28, 2017 | 36.49 | 37.77 | 36.16 | 37.28 | 53,511,388 | +0.85(+2.35%) |
Sep 27, 2017 | 35.61 | 36.49 | 35.28 | 36.43 | 86,116,464 | +2.86(+8.51%) |
Sep 26, 2017 | 34.60 | 34.74 | 33.48 | 33.57 | 56,044,744 | -0.68(-1.98%) |
Sep 25, 2017 | 35.50 | 33.92 | 34.25 | 36,246,676 | -1.18(-3.33%) | |
Sep 22, 2017 | 34.96 | 35.57 | 34.96 | 35.43 | 21,952,084 | +0.16(+0.45%) |
Sep 21, 2017 | 35.29 | 35.60 | 34.77 | 35.27 | 22,867,172 | -0.06(-0.17%) |
Sep 20, 2017 | 35.95 | 34.71 | 35.33 | 42,983,120 | +0.02(+0.06%) | |
Sep 19, 2017 | 35.45 | 34.80 | 35.31 | 26,848,598 | +0.51(+1.47%) | |
Sep 18, 2017 | 34.50 | 35.16 | 34.39 | 34.80 | 42,076,736 | +0.77(+2.25%) |
Sep 15, 2017 | 34.02 | 34.37 | 33.77 | 34.03 | 38,098,132 | +0.07(+0.20%) |
Sep 14, 2017 | 33.81 | 34.23 | 33.69 | 33.96 | 23,388,298 | -0.01(-0.03%) |
Sep 13, 2017 | 33.94 | 34.18 | 33.41 | 33.97 | 42,344,380 | +0.29(+0.87%) |
Sep 12, 2017 | 33.09 | 33.92 | 32.96 | 33.68 | 39,327,176 | +0.83(+2.54%) |
Sep 11, 2017 | 32.31 | 32.84 | 32.22 | 32.84 | 31,569,296 | +0.97(+3.05%) |
Sep 08, 2017 | 32.21 | 32.43 | 31.73 | 31.87 | 20,006,830 | -0.33(-1.04%) |
Sep 07, 2017 | 32.31 | 31.87 | 32.20 | 25,805,348 | +0.53(+1.67%) | |
Sep 06, 2017 | 31.50 | 32.12 | 31.50 | 31.67 | 29,813,762 | +0.18(+0.56%) |
Sep 05, 2017 | 31.87 | 32.02 | 31.08 | 31.50 | 29,391,864 | -0.52(-1.63%) |
Sep 01, 2017 | 31.56 | 32.29 | 31.56 | 32.02 | 26,507,790 | +0.62(+1.97%) |
Aug 31, 2017 | 31.05 | 31.45 | 30.92 | 31.40 | 26,156,992 | +0.35(+1.14%) |
Aug 30, 2017 | 31.08 | 31.11 | 30.82 | 31.05 | 17,776,942 | +0.13(+0.41%) |
Aug 29, 2017 | 30.20 | 30.97 | 30.15 | 30.92 | 23,556,514 | +0.39(+1.29%) |
Aug 28, 2017 | 29.89 | 30.65 | 29.88 | 30.52 | 22,925,956 | +0.78(+2.61%) |
Aug 25, 2017 | 29.76 | 29.85 | 29.51 | 29.75 | 14,183,270 | +0.07(+0.23%) |
Aug 24, 2017 | 30.00 | 30.08 | 29.57 | 29.68 | 18,385,046 | -0.23(-0.76%) |
Aug 23, 2017 | 29.43 | 30.19 | 29.34 | 29.91 | 21,568,122 | +0.00(+0.00%) |
Aug 22, 2017 | 29.32 | 29.99 | 29.24 | 29.91 | 19,162,500 | +0.87(+3.01%) |
Aug 21, 2017 | 29.98 | 30.05 | 28.76 | 29.03 | 26,721,134 | -0.81(-2.70%) |
Aug 18, 2017 | 29.42 | 30.05 | 29.23 | 29.84 | 31,745,480 | +0.75(+2.57%) |
Aug 17, 2017 | 29.78 | 29.98 | 29.08 | 29.09 | 26,618,900 | -1.05(-3.49%) |
Aug 16, 2017 | 29.48 | 30.31 | 29.43 | 30.14 | 38,560,792 | +0.99(+3.40%) |
Aug 15, 2017 | 28.97 | 29.27 | 28.62 | 29.15 | 24,406,508 | +0.43(+1.51%) |
Aug 14, 2017 | 28.30 | 28.84 | 28.21 | 28.72 | 25,701,610 | +1.21(+4.39%) |
Aug 11, 2017 | 26.95 | 27.54 | 26.37 | 27.51 | 23,801,312 | +0.51(+1.89%) |
Aug 10, 2017 | 27.79 | 27.87 | 26.94 | 27.00 | 26,612,954 | -1.07(-3.81%) |
Aug 09, 2017 | 28.00 | 28.37 | 27.85 | 28.07 | 14,434,062 | -0.26(-0.90%) |
Aug 08, 2017 | 28.10 | 28.82 | 28.10 | 28.32 | 22,272,196 | +0.25(+0.87%) |
Aug 07, 2017 | 27.43 | 28.09 | 27.32 | 28.08 | 16,888,162 | +0.66(+2.40%) |
Aug 04, 2017 | 27.36 | 27.79 | 26.78 | 27.42 | 24,383,318 | +0.09(+0.32%) |
Aug 03, 2017 | 27.88 | 27.89 | 27.12 | 27.33 | 30,833,030 | -0.79(-2.79%) |
Aug 02, 2017 | 28.44 | 28.89 | 27.72 | 28.12 | 27,708,116 | +0.28(+1.02%) |
Aug 01, 2017 | 27.72 | 28.40 | 27.33 | 27.83 | 28,704,374 | +0.22(+0.78%) |
Jul 31, 2017 | 29.02 | 27.37 | 27.62 | 41,846,952 | -1.14(-3.96%) | |
Jul 28, 2017 | 29.42 | 29.44 | 28.44 | 28.76 | 32,434,596 | -0.94(-3.17%) |
Jul 27, 2017 | 29.73 | 30.74 | 29.13 | 29.70 | 39,670,168 | +0.42(+1.44%) |
Jul 26, 2017 | 29.32 | 29.51 | 29.15 | 29.28 | 26,858,246 | -0.09(-0.30%) |
Jul 25, 2017 | 30.25 | 30.28 | 29.12 | 29.37 | 52,130,836 | -1.74(-5.59%) |
Jul 24, 2017 | 31.43 | 31.44 | 30.94 | 31.10 | 17,729,132 | -0.33(-1.06%) |
Jul 21, 2017 | 31.33 | 31.53 | 31.05 | 31.44 | 21,531,386 | +0.01(+0.03%) |
Jul 20, 2017 | 31.45 | 30.86 | 31.43 | 23,599,050 | +0.18(+0.57%) | |
Jul 19, 2017 | 31.48 | 31.77 | 31.08 | 31.25 | 20,336,170 | -0.08(-0.25%) |
Jul 18, 2017 | 31.07 | 31.34 | 30.84 | 31.33 | 14,291,483 | +0.18(+0.57%) |
Jul 17, 2017 | 31.10 | 31.29 | 30.88 | 31.15 | 22,724,346 | -0.07(-0.22%) |
Jul 14, 2017 | 30.79 | 31.38 | 30.70 | 31.22 | 29,413,228 | +0.65(+2.12%) |
Jul 13, 2017 | 30.99 | 31.28 | 30.29 | 30.57 | 24,200,310 | -0.31(-1.02%) |
Jul 12, 2017 | 31.20 | 31.21 | 30.60 | 30.89 | 22,655,812 | +0.08(+0.25%) |
Jul 11, 2017 | 30.00 | 30.82 | 29.96 | 30.81 | 29,031,296 | +0.85(+2.85%) |
Jul 10, 2017 | 29.62 | 30.04 | 29.22 | 29.95 | 25,360,534 | +0.29(+0.99%) |
Jul 07, 2017 | 29.68 | 29.95 | 29.44 | 29.66 | 22,423,880 | +0.10(+0.33%) |
Jul 06, 2017 | 29.40 | 29.94 | 29.39 | 29.56 | 27,633,494 | -0.40(-1.34%) |
Jul 05, 2017 | 29.02 | 30.01 | 29.02 | 29.96 | 41,168,676 | +1.35(+4.70%) |
Jul 03, 2017 | 29.55 | 29.71 | 28.05 | 28.62 | 37,500,608 | -0.71(-2.41%) |
Jun 30, 2017 | 31.55 | 31.58 | 29.18 | 29.33 | 74,613,000 | -1.58(-5.12%) |
Jun 29, 2017 | 31.71 | 31.81 | 30.09 | 30.91 | 54,874,292 | -0.76(-2.39%) |
Jun 28, 2017 | 31.50 | 31.70 | 30.88 | 31.66 | 28,904,132 | +0.57(+1.83%) |
Jun 27, 2017 | 31.93 | 32.08 | 31.05 | 31.09 | 33,817,072 | -0.82(-2.58%) |
Jun 26, 2017 | 31.87 | 32.37 | 31.38 | 31.92 | 35,370,652 | +0.76(+2.43%) |
Jun 23, 2017 | 31.07 | 31.16 | 46,148,508 | -0.16(-0.50%) | ||
Jun 22, 2017 | 31.47 | 31.82 | 31.19 | 31.32 | 23,469,946 | -0.12(-0.37%) |
Jun 21, 2017 | 30.62 | 31.58 | 30.50 | 31.44 | 31,125,464 | +1.16(+3.83%) |
Jun 20, 2017 | 30.84 | 31.01 | 30.18 | 30.28 | 26,261,050 | -0.36(-1.19%) |
Jun 19, 2017 | 29.96 | 30.69 | 29.79 | 30.64 | 25,362,486 | +1.32(+4.49%) |
Jun 16, 2017 | 30.08 | 30.45 | 29.29 | 29.33 | 43,662,068 | -0.69(-2.29%) |
Jun 15, 2017 | 29.93 | 30.42 | 29.54 | 30.01 | 34,280,272 | -0.49(-1.61%) |
Jun 14, 2017 | 31.21 | 31.22 | 30.30 | 30.50 | 29,441,880 | -0.47(-1.52%) |
Jun 13, 2017 | 31.18 | 31.66 | 30.22 | 30.98 | 34,379,104 | +0.33(+1.09%) |
Jun 12, 2017 | 29.52 | 31.12 | 28.69 | 30.64 | 47,388,044 | +0.59(+1.96%) |
Jun 09, 2017 | 32.09 | 32.34 | 29.02 | 30.05 | 54,029,832 | -1.82(-5.70%) |
Jun 08, 2017 | 32.25 | 32.27 | 31.31 | 31.87 | 29,685,882 | -0.05(-0.15%) |
Jun 07, 2017 | 31.13 | 31.97 | 31.13 | 31.92 | 33,224,172 | +0.91(+2.95%) |
Jun 06, 2017 | 30.49 | 31.20 | 30.32 | 31.01 | 33,727,300 | +0.35(+1.15%) |
Jun 05, 2017 | 30.74 | 31.19 | 30.51 | 30.65 | 24,798,374 | +0.00(+0.00%) |
Jun 02, 2017 | 30.25 | 30.82 | 29.98 | 30.65 | 20,574,030 | +0.44(+1.46%) |
Jun 01, 2017 | 30.20 | 30.28 | 29.74 | 30.21 | 20,894,628 | -0.01(-0.03%) |
May 31, 2017 | 30.46 | 30.50 | 29.78 | 30.22 | 26,878,944 | +0.07(+0.23%) |
May 30, 2017 | 29.40 | 30.32 | 29.35 | 30.15 | 35,307,064 | +0.92(+3.16%) |
May 26, 2017 | 28.75 | 29.24 | 28.36 | 29.23 | 18,108,460 | +0.32(+1.12%) |
May 25, 2017 | 28.68 | 29.13 | 28.67 | 28.90 | 21,086,884 | +0.43(+1.52%) |
May 24, 2017 | 27.96 | 28.60 | 27.93 | 28.47 | 22,758,098 | +0.69(+2.47%) |
May 23, 2017 | 27.58 | 27.80 | 27.07 | 27.78 | 22,197,270 | +0.23(+0.82%) |
May 22, 2017 | 27.70 | 27.75 | 27.15 | 27.56 | 18,347,938 | +0.24(+0.86%) |
May 19, 2017 | 27.28 | 27.66 | 27.23 | 27.32 | 19,522,134 | +0.33(+1.24%) |
May 18, 2017 | 26.66 | 27.39 | 26.60 | 26.99 | 27,351,268 | +0.47(+1.78%) |
May 17, 2017 | 27.83 | 28.00 | 26.48 | 26.52 | 38,718,128 | -1.98(-6.96%) |
May 16, 2017 | 28.40 | 28.56 | 28.06 | 28.50 | 15,203,862 | +0.19(+0.66%) |
May 15, 2017 | 28.56 | 28.67 | 28.22 | 28.31 | 22,290,728 | -0.10(-0.35%) |
May 12, 2017 | 28.58 | 28.60 | 28.17 | 28.41 | 16,192,103 | -0.10(-0.34%) |
May 11, 2017 | 28.65 | 28.79 | 28.18 | 28.51 | 22,903,646 | -0.28(-0.99%) |
May 10, 2017 | 28.40 | 28.89 | 28.29 | 28.80 | 29,794,334 | +0.50(+1.77%) |
May 09, 2017 | 27.61 | 28.38 | 27.56 | 28.30 | 31,634,940 | +0.74(+2.67%) |
May 08, 2017 | 27.07 | 27.57 | 26.79 | 27.56 | 32,913,708 | -0.14(-0.50%) |
May 05, 2017 | 27.30 | 27.72 | 27.13 | 27.70 | 15,924,210 | +0.40(+1.48%) |
May 04, 2017 | 27.44 | 27.66 | 27.22 | 27.29 | 15,826,279 | -0.21(-0.75%) |
May 03, 2017 | 27.06 | 27.60 | 27.06 | 27.50 | 15,332,426 | +0.23(+0.83%) |
May 02, 2017 | 27.77 | 27.77 | 26.96 | 27.27 | 25,792,230 | -0.51(-1.84%) |
May 01, 2017 | 27.35 | 27.87 | 27.22 | 27.78 | 24,370,196 | +0.61(+2.24%) |
Apr 28, 2017 | 27.52 | 27.70 | 27.02 | 27.18 | 28,616,502 | +0.04(+0.14%) |
Apr 27, 2017 | 26.68 | 27.16 | 26.61 | 27.14 | 25,050,182 | +0.82(+3.14%) |
Apr 26, 2017 | 26.11 | 26.59 | 25.92 | 26.31 | 25,119,328 | -0.20(-0.74%) |
Apr 25, 2017 | 26.23 | 26.54 | 25.89 | 26.51 | 23,291,884 | +0.41(+1.58%) |
Apr 24, 2017 | 27.24 | 27.26 | 26.05 | 26.10 | 44,822,012 | -0.74(-2.75%) |
Apr 21, 2017 | 27.50 | 27.53 | 26.67 | 26.83 | 28,877,760 | -0.63(-2.29%) |
Apr 20, 2017 | 27.01 | 27.58 | 27.01 | 27.46 | 24,056,578 | +0.69(+2.57%) |
Apr 19, 2017 | 26.96 | 27.06 | 26.57 | 26.77 | 21,616,530 | +0.12(+0.44%) |
Apr 18, 2017 | 26.52 | 26.85 | 26.42 | 26.66 | 14,668,904 | +0.01(+0.04%) |
Apr 17, 2017 | 26.43 | 26.73 | 26.35 | 26.65 | 14,364,803 | +0.38(+1.46%) |
Apr 13, 2017 | 26.08 | 26.74 | 25.89 | 26.26 | 26,551,998 | +0.05(+0.19%) |
Apr 12, 2017 | 26.93 | 26.94 | 26.18 | 26.21 | 25,063,790 | -0.48(-1.80%) |
Apr 11, 2017 | 27.01 | 27.05 | 26.20 | 26.69 | 39,321,144 | -0.45(-1.66%) |
Apr 10, 2017 | 27.94 | 27.98 | 27.09 | 27.15 | 27,904,690 | -0.86(-3.09%) |
Apr 07, 2017 | 27.94 | 28.34 | 27.85 | 28.01 | 20,695,336 | -0.10(-0.35%) |
Apr 06, 2017 | 27.75 | 28.27 | 27.52 | 28.11 | 19,776,030 | +0.35(+1.27%) |
Apr 05, 2017 | 28.13 | 28.39 | 27.73 | 27.75 | 22,794,502 | -0.32(-1.15%) |
Apr 04, 2017 | 27.96 | 28.17 | 27.66 | 28.08 | 14,207,913 | -0.05(-0.17%) |
Apr 03, 2017 | 28.43 | 28.52 | 27.79 | 28.13 | 22,016,452 | -0.26(-0.90%) |
Mar 31, 2017 | 28.58 | 28.84 | 28.38 | 28.38 | 32,926,274 | -0.07(-0.24%) |
Mar 30, 2017 | 27.89 | 28.48 | 27.82 | 28.45 | 25,532,674 | +0.46(+1.65%) |
Mar 29, 2017 | 28.09 | 28.17 | 27.84 | 27.99 | 23,477,386 | -0.19(-0.66%) |
Mar 28, 2017 | 28.22 | 28.54 | 28.11 | 28.18 | 25,198,238 | -0.07(-0.24%) |
Mar 27, 2017 | 27.60 | 28.66 | 27.57 | 28.25 | 49,056,964 | +0.32(+1.16%) |
Mar 24, 2017 | 29.18 | 29.34 | 27.66 | 27.92 | 109,437,640 | +1.93(+7.40%) |
Mar 23, 2017 | 25.89 | 26.02 | 25.57 | 26.00 | 47,824,356 | +0.40(+1.57%) |
Mar 22, 2017 | 25.27 | 25.68 | 25.17 | 25.59 | 25,535,518 | +0.53(+2.12%) |
Mar 21, 2017 | 25.83 | 25.97 | 24.98 | 25.06 | 28,912,740 | -0.68(-2.63%) |
Mar 20, 2017 | 25.53 | 26.13 | 25.35 | 25.74 | 27,403,624 | +0.40(+1.59%) |
Mar 17, 2017 | 25.40 | 25.45 | 24.95 | 25.34 | 19,474,544 | -0.24(-0.92%) |
Mar 16, 2017 | 25.73 | 25.76 | 25.37 | 25.57 | 19,494,132 | -0.08(-0.31%) |
Mar 15, 2017 | 24.70 | 25.68 | 24.49 | 25.65 | 30,320,940 | +0.53(+2.11%) |
Mar 14, 2017 | 25.13 | 25.24 | 24.80 | 25.12 | 14,849,951 | -0.12(-0.47%) |
Mar 13, 2017 | 24.94 | 25.36 | 24.84 | 25.24 | 24,195,390 | +0.51(+2.07%) |
Mar 10, 2017 | 24.82 | 25.29 | 24.37 | 24.73 | 29,445,284 | +0.03(+0.12%) |
Mar 09, 2017 | 24.78 | 25.03 | 24.41 | 24.70 | 22,171,790 | -0.23(-0.91%) |
Mar 08, 2017 | 25.18 | 25.37 | 24.59 | 24.93 | 25,368,564 | -0.26(-1.01%) |
Mar 07, 2017 | 25.10 | 25.29 | 24.83 | 25.18 | 20,671,244 | -0.07(-0.27%) |
Mar 06, 2017 | 25.04 | 25.46 | 24.72 | 25.25 | 25,980,390 | +0.14(+0.55%) |
Mar 03, 2017 | 24.75 | 25.22 | 24.53 | 25.11 | 38,662,576 | +0.85(+3.52%) |
Mar 02, 2017 | 24.44 | 24.80 | 23.94 | 24.26 | 46,702,608 | +0.15(+0.61%) |
Mar 01, 2017 | 23.73 | 24.14 | 23.64 | 24.11 | 28,490,110 | +1.09(+4.74%) |
Feb 28, 2017 | 23.36 | 23.52 | 22.90 | 23.02 | 21,830,726 | -0.31(-1.35%) |
Feb 27, 2017 | 22.94 | 23.35 | 22.74 | 23.34 | 18,317,430 | +0.51(+2.24%) |
Feb 24, 2017 | 22.55 | 22.84 | 22.24 | 22.82 | 22,420,278 | -0.24(-1.02%) |
Feb 23, 2017 | 23.49 | 23.54 | 22.81 | 23.06 | 20,526,578 | -0.27(-1.14%) |
Feb 22, 2017 | 23.43 | 23.63 | 23.23 | 23.33 | 16,293,919 | -0.02(-0.08%) |
Feb 21, 2017 | 23.20 | 23.55 | 23.16 | 23.35 | 20,619,536 | +0.41(+1.80%) |
Feb 17, 2017 | 22.93 | 22.93 | 22.93 | 0 | +0.36(+1.61%) | |
Feb 16, 2017 | 22.63 | 22.92 | 22.44 | 22.57 | 24,189,780 | -0.04(-0.17%) |
Feb 15, 2017 | 22.66 | 22.84 | 22.38 | 22.61 | 28,400,120 | -0.10(-0.43%) |
Feb 14, 2017 | 22.94 | 22.95 | 22.27 | 22.71 | 61,781,272 | -0.77(-3.26%) |
Feb 13, 2017 | 23.64 | 23.77 | 23.39 | 23.47 | 17,179,926 | -0.15(-0.62%) |
Feb 10, 2017 | 24.27 | 24.32 | 23.47 | 23.62 | 29,098,440 | -0.39(-1.64%) |
Feb 09, 2017 | 24.31 | 24.45 | 23.98 | 24.01 | 28,379,162 | +0.24(+0.99%) |
Feb 08, 2017 | 23.82 | 23.94 | 23.48 | 23.78 | 21,950,084 | -0.38(-1.59%) |
Feb 07, 2017 | 24.15 | 24.25 | 23.78 | 24.16 | 20,240,302 | +0.26(+1.07%) |
Feb 06, 2017 | 24.09 | 24.29 | 23.78 | 23.91 | 19,242,754 | -0.26(-1.06%) |
Feb 03, 2017 | 24.45 | 24.79 | 24.06 | 24.16 | 25,510,274 | -0.19(-0.77%) |
Feb 02, 2017 | 24.09 | 24.85 | 24.05 | 24.35 | 46,320,908 | +0.04(+0.16%) |
Feb 01, 2017 | 23.99 | 24.40 | 23.88 | 24.31 | 29,207,918 | +0.63(+2.65%) |
Jan 31, 2017 | 23.52 | 23.71 | 23.26 | 23.68 | 23,119,124 | -0.07(-0.29%) |
Jan 30, 2017 | 23.39 | 23.81 | 23.01 | 23.75 | 31,056,822 | +0.21(+0.88%) |
Jan 27, 2017 | 23.11 | 23.67 | 23.03 | 23.54 | 18,964,992 | +0.44(+1.91%) |
Jan 26, 2017 | 23.37 | 23.56 | 22.87 | 23.10 | 19,726,316 | -0.04(-0.17%) |
Jan 25, 2017 | 22.98 | 23.55 | 22.78 | 23.14 | 33,963,140 | +0.70(+3.11%) |
Jan 24, 2017 | 21.87 | 22.67 | 21.86 | 22.44 | 29,923,738 | +0.94(+4.39%) |
Jan 23, 2017 | 21.57 | 21.91 | 21.35 | 21.50 | 16,362,036 | -0.07(-0.32%) |
Jan 20, 2017 | 21.51 | 21.93 | 21.50 | 21.57 | 20,342,220 | +0.25(+1.15%) |
Jan 19, 2017 | 21.12 | 21.90 | 21.11 | 21.32 | 31,826,350 | -0.60(-2.73%) |
Jan 18, 2017 | 21.29 | 21.94 | 21.15 | 21.92 | 19,826,820 | +0.57(+2.67%) |
Jan 17, 2017 | 21.49 | 21.67 | 21.20 | 21.35 | 20,414,556 | -0.43(-1.98%) |
Jan 13, 2017 | 21.78 | 21.78 | 21.78 | 0 | -0.13(-0.58%) | |
Jan 12, 2017 | 22.06 | 22.08 | 21.31 | 21.91 | 28,047,952 | -0.47(-2.11%) |
Jan 11, 2017 | 22.21 | 22.47 | 22.16 | 22.38 | 21,266,894 | +0.30(+1.38%) |
Jan 10, 2017 | 21.96 | 22.28 | 21.90 | 22.08 | 21,019,350 | +0.14(+0.63%) |
Jan 09, 2017 | 21.55 | 22.15 | 21.55 | 21.94 | 21,927,862 | +0.29(+1.36%) |
Jan 06, 2017 | 21.87 | 21.88 | 21.58 | 21.65 | 18,105,742 | -0.07(-0.32%) |
Jan 05, 2017 | 22.00 | 22.17 | 21.57 | 21.71 | 20,114,462 | -0.25(-1.12%) |
Jan 04, 2017 | 22.26 | 22.43 | 21.85 | 21.96 | 20,782,678 | -0.19(-0.84%) |
Jan 03, 2017 | 21.68 | 22.33 | 21.65 | 22.15 | 25,413,144 | +0.62(+2.87%) |
Dec 30, 2016 | 21.53 | 21.53 | 21.53 | 0 | -0.34(-1.57%) | |
Dec 29, 2016 | 22.18 | 22.39 | 21.75 | 21.87 | 20,247,202 | -0.50(-2.24%) |
Dec 28, 2016 | 22.98 | 22.99 | 22.35 | 22.37 | 24,452,120 | -0.51(-2.23%) |
Dec 27, 2016 | 22.93 | 23.22 | 22.80 | 22.88 | 24,650,134 | +0.04(+0.17%) |
Dec 23, 2016 | 22.84 | 22.84 | 22.84 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 22.50 | 23.07 | 22.36 | 22.78 | 87,401,168 | +2.56(+12.68%) |
Dec 21, 2016 | 20.38 | 20.46 | 19.98 | 20.21 | 32,252,218 | -0.07(-0.34%) |
Dec 20, 2016 | 20.36 | 20.43 | 20.10 | 20.28 | 23,420,908 | +0.29(+1.47%) |
Dec 19, 2016 | 20.06 | 20.33 | 19.83 | 19.99 | 23,979,118 | +0.08(+0.39%) |
Dec 16, 2016 | 20.16 | 20.62 | 19.83 | 19.91 | 37,310,160 | -0.02(-0.10%) |
Dec 15, 2016 | 19.74 | 20.13 | 19.62 | 19.93 | 19,799,754 | +0.27(+1.35%) |
Dec 14, 2016 | 19.57 | 19.97 | 19.43 | 19.66 | 19,828,690 | -0.11(-0.55%) |
Dec 13, 2016 | 19.78 | 20.10 | 19.45 | 19.77 | 26,646,014 | +0.11(+0.55%) |
Dec 12, 2016 | 19.94 | 20.06 | 19.14 | 19.66 | 29,187,590 | -0.47(-2.34%) |
Dec 09, 2016 | 20.36 | 20.48 | 19.77 | 20.13 | 24,414,296 | -0.16(-0.77%) |
Dec 08, 2016 | 20.38 | 20.61 | 19.93 | 20.29 | 36,909,540 | +0.22(+1.08%) |
Dec 07, 2016 | 19.15 | 20.17 | 18.96 | 20.07 | 45,542,976 | +1.36(+7.24%) |
Dec 06, 2016 | 18.29 | 18.75 | 18.25 | 18.72 | 22,662,724 | +0.44(+2.42%) |
Dec 05, 2016 | 18.66 | 18.66 | 18.07 | 18.28 | 27,107,760 | -0.18(-0.96%) |
Dec 02, 2016 | 18.13 | 18.86 | 17.97 | 18.45 | 26,358,690 | +0.30(+1.68%) |
Dec 01, 2016 | 19.35 | 19.48 | 17.86 | 18.15 | 41,451,984 | -1.03(-5.38%) |
Nov 30, 2016 | 19.23 | 19.41 | 19.02 | 19.18 | 26,499,950 | +0.11(+0.57%) |
Nov 29, 2016 | 19.56 | 19.84 | 19.03 | 19.07 | 38,611,252 | -0.56(-2.85%) |
Nov 28, 2016 | 19.82 | 19.92 | 19.59 | 19.63 | 22,603,772 | -0.14(-0.70%) |
Nov 25, 2016 | 19.59 | 20.07 | 19.44 | 19.77 | 16,604,759 | +0.22(+1.10%) |
Nov 23, 2016 | 19.55 | 19.55 | 19.55 | 0 | +0.17(+0.86%) | |
Nov 22, 2016 | 19.29 | 19.45 | 19.10 | 19.39 | 22,619,280 | +0.25(+1.28%) |
Nov 21, 2016 | 19.04 | 19.32 | 19.00 | 19.14 | 23,136,968 | +0.27(+1.46%) |
Nov 18, 2016 | 18.56 | 18.98 | 18.51 | 18.87 | 29,651,496 | +0.03(+0.16%) |
Nov 17, 2016 | 18.02 | 18.99 | 17.92 | 18.84 | 46,734,532 | +0.92(+5.15%) |
Nov 16, 2016 | 17.62 | 18.00 | 17.61 | 17.91 | 22,022,064 | +0.14(+0.77%) |
Nov 15, 2016 | 17.34 | 17.85 | 17.34 | 17.78 | 25,607,724 | +0.38(+2.20%) |
Nov 14, 2016 | 17.45 | 17.66 | 17.22 | 17.39 | 26,791,570 | +0.04(+0.23%) |
Nov 11, 2016 | 16.77 | 17.36 | 16.60 | 17.35 | 31,608,178 | +0.67(+4.00%) |
Nov 10, 2016 | 17.04 | 17.44 | 16.59 | 16.69 | 30,805,538 | -0.21(-1.22%) |
Nov 09, 2016 | 16.65 | 16.84 | 16.45 | 16.89 | 34,451,632 | -0.21(-1.21%) |
Nov 08, 2016 | 16.99 | 17.24 | 16.76 | 17.10 | 18,377,228 | +0.03(+0.20%) |
Nov 07, 2016 | 16.72 | 17.12 | 16.71 | 17.06 | 22,030,056 | +0.68(+4.17%) |
Nov 04, 2016 | 16.17 | 16.72 | 16.16 | 16.38 | 18,354,622 | +0.06(+0.36%) |
Nov 03, 2016 | 16.36 | 16.51 | 16.26 | 16.32 | 17,557,558 | -0.06(-0.36%) |
Nov 02, 2016 | 16.65 | 16.71 | 16.21 | 16.38 | 25,402,224 | -0.29(-1.77%) |