Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.92 | 35.15 | 34.30 | 34.44 | 13,322,770 | -0.51(-1.46%) |
Jan 30, 2017 | 35.05 | 35.09 | 34.46 | 34.95 | 8,889,889 | -0.43(-1.21%) |
Jan 27, 2017 | 35.46 | 35.62 | 35.31 | 35.38 | 9,420,024 | -0.14(-0.39%) |
Jan 26, 2017 | 35.45 | 35.84 | 35.30 | 35.52 | 13,154,194 | +0.13(+0.36%) |
Jan 25, 2017 | 34.86 | 35.42 | 34.66 | 35.39 | 17,262,462 | +0.91(+2.64%) |
Jan 24, 2017 | 33.95 | 34.80 | 33.91 | 34.48 | 15,049,613 | +0.62(+1.84%) |
Jan 23, 2017 | 34.05 | 34.36 | 33.71 | 33.86 | 15,288,672 | -0.51(-1.48%) |
Jan 20, 2017 | 34.28 | 34.59 | 34.17 | 34.37 | 13,359,515 | +0.11(+0.33%) |
Jan 19, 2017 | 34.35 | 34.70 | 33.85 | 34.25 | 18,639,690 | -0.33(-0.96%) |
Jan 18, 2017 | 34.12 | 34.82 | 33.87 | 34.58 | 19,711,664 | +0.57(+1.68%) |
Jan 17, 2017 | 35.33 | 35.37 | 33.70 | 34.01 | 27,062,496 | -1.34(-3.79%) |
Jan 13, 2017 | 35.35 | 35.35 | 35.35 | 0 | +0.15(+0.41%) | |
Jan 12, 2017 | 35.18 | 35.27 | 34.57 | 35.20 | 10,646,417 | -0.03(-0.09%) |
Jan 11, 2017 | 34.80 | 35.24 | 34.52 | 35.24 | 10,855,892 | +0.49(+1.42%) |
Jan 10, 2017 | 34.68 | 35.12 | 34.49 | 34.74 | 11,228,866 | +0.28(+0.82%) |
Jan 09, 2017 | 35.09 | 35.13 | 34.44 | 34.46 | 13,759,176 | -0.92(-2.60%) |
Jan 06, 2017 | 35.15 | 35.61 | 34.84 | 35.38 | 11,343,284 | +0.51(+1.46%) |
Jan 05, 2017 | 35.12 | 35.20 | 34.04 | 34.87 | 12,248,555 | -0.32(-0.92%) |
Jan 04, 2017 | 34.94 | 35.36 | 34.73 | 35.20 | 9,579,094 | +0.46(+1.32%) |
Jan 03, 2017 | 34.77 | 35.20 | 34.25 | 34.74 | 10,298,552 | +0.65(+1.89%) |
Dec 30, 2016 | 34.09 | 34.09 | 34.09 | 0 | +0.08(+0.24%) | |
Dec 29, 2016 | 34.41 | 34.51 | 33.67 | 34.01 | 8,898,626 | -0.38(-1.10%) |
Dec 28, 2016 | 34.90 | 34.93 | 34.35 | 34.39 | 6,016,380 | -0.40(-1.16%) |
Dec 27, 2016 | 34.91 | 34.91 | 34.66 | 34.79 | 7,345,334 | +0.05(+0.14%) |
Dec 23, 2016 | 34.74 | 34.74 | 34.74 | 0 | +0.22(+0.63%) | |
Dec 22, 2016 | 34.94 | 35.01 | 34.50 | 34.53 | 10,162,882 | -0.47(-1.34%) |
Dec 21, 2016 | 35.21 | 35.23 | 34.92 | 34.99 | 8,500,896 | -0.10(-0.30%) |
Dec 20, 2016 | 34.80 | 35.16 | 34.80 | 35.10 | 10,716,163 | +0.54(+1.56%) |
Dec 19, 2016 | 34.42 | 34.58 | 34.00 | 34.56 | 15,694,232 | +0.10(+0.28%) |
Dec 16, 2016 | 34.79 | 35.14 | 34.38 | 34.46 | 23,642,582 | -0.24(-0.70%) |
Dec 15, 2016 | 34.99 | 35.11 | 34.61 | 34.70 | 19,489,378 | +0.12(+0.35%) |
Dec 14, 2016 | 34.11 | 35.22 | 33.99 | 34.58 | 18,759,090 | +0.24(+0.70%) |
Dec 13, 2016 | 34.79 | 34.94 | 34.02 | 34.34 | 20,646,384 | -0.34(-0.98%) |
Dec 12, 2016 | 35.10 | 35.43 | 34.42 | 34.68 | 14,932,167 | -0.61(-1.72%) |
Dec 09, 2016 | 35.09 | 35.54 | 34.88 | 35.29 | 15,014,569 | +0.12(+0.34%) |
Dec 08, 2016 | 34.62 | 35.28 | 34.45 | 35.16 | 18,537,926 | +0.76(+2.20%) |
Dec 07, 2016 | 34.29 | 34.53 | 34.12 | 34.41 | 20,093,550 | +0.10(+0.31%) |
Dec 06, 2016 | 34.28 | 34.49 | 33.87 | 34.30 | 14,585,688 | +0.34(+1.00%) |
Dec 05, 2016 | 34.13 | 34.57 | 33.74 | 33.96 | 15,199,008 | +0.21(+0.62%) |
Dec 02, 2016 | 33.96 | 33.96 | 33.20 | 33.75 | 13,990,015 | -0.27(-0.78%) |
Dec 01, 2016 | 33.70 | 34.33 | 33.55 | 34.02 | 17,415,468 | +0.65(+1.93%) |
Nov 30, 2016 | 33.10 | 33.60 | 33.09 | 33.37 | 18,218,346 | +0.61(+1.87%) |
Nov 29, 2016 | 32.63 | 33.02 | 32.51 | 32.76 | 10,661,756 | +0.13(+0.40%) |
Nov 28, 2016 | 32.78 | 33.08 | 32.55 | 32.63 | 12,500,063 | -0.53(-1.61%) |
Nov 25, 2016 | 33.16 | 33.24 | 32.91 | 33.16 | 4,991,368 | +0.05(+0.15%) |
Nov 23, 2016 | 33.11 | 33.11 | 33.11 | 0 | +0.40(+1.23%) | |
Nov 22, 2016 | 32.73 | 32.90 | 32.25 | 32.71 | 15,283,735 | -0.02(-0.05%) |
Nov 21, 2016 | 32.63 | 32.92 | 32.36 | 32.73 | 12,541,106 | +0.10(+0.32%) |
Nov 18, 2016 | 32.28 | 32.81 | 32.19 | 32.62 | 20,341,542 | +0.37(+1.15%) |
Nov 17, 2016 | 31.48 | 32.25 | 31.24 | 32.25 | 15,708,752 | +0.63(+1.99%) |
Nov 16, 2016 | 31.48 | 31.86 | 31.43 | 31.62 | 22,594,450 | -0.65(-2.03%) |
Nov 15, 2016 | 31.32 | 32.30 | 30.99 | 32.28 | 23,060,990 | +0.52(+1.65%) |
Nov 14, 2016 | 31.37 | 32.18 | 31.30 | 31.75 | 31,709,274 | +0.69(+2.23%) |
Nov 11, 2016 | 30.15 | 31.27 | 30.13 | 31.06 | 28,313,074 | +0.38(+1.24%) |
Nov 10, 2016 | 29.63 | 31.42 | 29.63 | 30.68 | 47,821,776 | +1.21(+4.11%) |
Nov 09, 2016 | 28.00 | 29.78 | 27.81 | 29.47 | 35,074,008 | +1.95(+7.10%) |
Nov 08, 2016 | 27.28 | 27.66 | 27.06 | 27.51 | 9,132,682 | +0.08(+0.29%) |
Nov 07, 2016 | 27.09 | 27.43 | 27.09 | 27.43 | 14,010,543 | +0.98(+3.72%) |
Nov 04, 2016 | 26.48 | 26.80 | 26.27 | 26.45 | 9,788,043 | -0.02(-0.09%) |
Nov 03, 2016 | 26.68 | 26.81 | 26.44 | 26.47 | 10,128,373 | -0.09(-0.33%) |
Nov 02, 2016 | 26.72 | 26.76 | 26.41 | 26.56 | 11,029,979 | -0.36(-1.32%) |
Nov 01, 2016 | 27.18 | 27.30 | 26.55 | 26.92 | 11,140,025 | -0.17(-0.63%) |
Oct 31, 2016 | 27.20 | 27.34 | 27.02 | 27.09 | 10,766,301 | +0.04(+0.15%) |
Oct 28, 2016 | 27.18 | 27.46 | 26.76 | 27.05 | 12,620,767 | -0.24(-0.89%) |
Oct 27, 2016 | 27.29 | 27.44 | 27.10 | 27.29 | 15,624,817 | +0.35(+1.29%) |
Oct 26, 2016 | 26.59 | 26.99 | 26.52 | 26.94 | 11,361,609 | +0.19(+0.72%) |
Oct 25, 2016 | 26.78 | 26.94 | 26.63 | 26.75 | 9,865,147 | -0.02(-0.09%) |
Oct 24, 2016 | 26.93 | 27.01 | 26.74 | 26.77 | 11,496,693 | -0.05(-0.18%) |
Oct 21, 2016 | 26.15 | 26.89 | 26.10 | 26.82 | 17,342,768 | +0.43(+1.64%) |
Oct 20, 2016 | 26.34 | 26.62 | 26.13 | 26.39 | 13,278,766 | -0.02(-0.09%) |
Oct 19, 2016 | 26.34 | 26.47 | 25.81 | 26.41 | 22,998,010 | +0.49(+1.89%) |
Oct 18, 2016 | 25.87 | 26.08 | 25.70 | 25.92 | 16,308,945 | +0.43(+1.67%) |
Oct 17, 2016 | 25.71 | 25.80 | 25.35 | 25.50 | 12,609,751 | -0.22(-0.87%) |
Oct 14, 2016 | 25.86 | 26.30 | 25.58 | 25.72 | 17,123,064 | +0.27(+1.07%) |
Oct 13, 2016 | 25.26 | 26.47 | 24.83 | 25.45 | 17,321,800 | -0.14(-0.56%) |
Oct 12, 2016 | 25.81 | 25.97 | 25.57 | 25.59 | 8,407,187 | -0.22(-0.84%) |
Oct 11, 2016 | 26.06 | 26.27 | 25.63 | 25.81 | 8,512,215 | -0.30(-1.17%) |
Oct 10, 2016 | 26.16 | 26.24 | 26.00 | 26.12 | 8,240,021 | +0.20(+0.77%) |
Oct 07, 2016 | 25.94 | 26.08 | 25.63 | 25.92 | 14,220,605 | -0.06(-0.25%) |
Oct 06, 2016 | 26.05 | 26.19 | 25.83 | 25.98 | 14,147,124 | -0.14(-0.52%) |
Oct 05, 2016 | 25.80 | 26.25 | 25.75 | 26.12 | 13,910,864 | +0.42(+1.62%) |
Oct 04, 2016 | 25.72 | 25.99 | 25.51 | 25.70 | 11,875,814 | +0.07(+0.28%) |
Oct 03, 2016 | 25.68 | 25.79 | 25.24 | 25.63 | 12,832,898 | -0.09(-0.34%) |
Sep 30, 2016 | 25.08 | 25.92 | 24.86 | 25.71 | 20,163,764 | +0.82(+3.29%) |
Sep 29, 2016 | 25.48 | 25.75 | 24.66 | 24.90 | 15,525,994 | -0.59(-2.30%) |
Sep 28, 2016 | 25.22 | 25.51 | 25.12 | 25.48 | 9,163,047 | +0.34(+1.34%) |
Sep 27, 2016 | 24.72 | 25.26 | 24.56 | 25.15 | 12,127,093 | +0.26(+1.03%) |
Sep 26, 2016 | 25.29 | 25.32 | 24.83 | 24.89 | 12,738,676 | -0.71(-2.76%) |
Sep 23, 2016 | 25.76 | 25.87 | 25.40 | 25.59 | 11,720,181 | -0.26(-1.02%) |
Sep 22, 2016 | 25.77 | 26.02 | 25.65 | 25.86 | 10,203,814 | +0.26(+1.00%) |
Sep 21, 2016 | 25.54 | 25.71 | 25.27 | 25.60 | 12,554,977 | +0.18(+0.69%) |
Sep 20, 2016 | 25.54 | 25.67 | 25.39 | 25.43 | 11,032,498 | +0.08(+0.32%) |
Sep 19, 2016 | 25.44 | 25.75 | 25.28 | 25.35 | 9,732,728 | +0.01(+0.03%) |
Sep 16, 2016 | 25.40 | 25.51 | 25.17 | 25.34 | 18,397,290 | -0.29(-1.13%) |
Sep 15, 2016 | 25.31 | 25.78 | 25.27 | 25.63 | 12,537,942 | +0.31(+1.24%) |
Sep 14, 2016 | 25.26 | 25.51 | 25.11 | 25.31 | 14,571,559 | +0.08(+0.32%) |
Sep 13, 2016 | 25.42 | 25.67 | 25.08 | 25.23 | 17,397,310 | -0.63(-2.42%) |
Sep 12, 2016 | 25.12 | 25.92 | 24.98 | 25.86 | 17,314,480 | +0.52(+2.06%) |
Sep 09, 2016 | 25.65 | 25.88 | 25.34 | 25.34 | 20,563,814 | -0.36(-1.40%) |
Sep 08, 2016 | 25.43 | 25.83 | 25.35 | 25.70 | 15,828,870 | +0.28(+1.10%) |
Sep 07, 2016 | 25.41 | 25.62 | 25.33 | 25.42 | 13,521,056 | -0.05(-0.19%) |
Sep 06, 2016 | 25.63 | 25.84 | 25.31 | 25.47 | 17,693,046 | -0.11(-0.44%) |
Sep 02, 2016 | 25.63 | 25.58 | 25.58 | 25.58 | 15,320,362 | -0.02(-0.06%) |
Sep 01, 2016 | 25.78 | 25.96 | 25.22 | 25.59 | 14,943,662 | -0.12(-0.47%) |
Aug 31, 2016 | 25.77 | 25.92 | 25.44 | 25.71 | 19,399,752 | -0.10(-0.40%) |
Aug 30, 2016 | 25.19 | 25.82 | 25.23 | 25.82 | 17,136,510 | +0.63(+2.48%) |
Aug 29, 2016 | 25.03 | 25.35 | 24.98 | 25.19 | 11,429,954 | +0.20(+0.80%) |
Aug 26, 2016 | 24.96 | 25.33 | 24.81 | 24.99 | 13,332,085 | +0.15(+0.61%) |
Aug 25, 2016 | 24.79 | 24.91 | 24.68 | 24.84 | 9,772,581 | +0.05(+0.19%) |
Aug 24, 2016 | 24.72 | 24.99 | 24.64 | 24.79 | 15,526,423 | +0.15(+0.62%) |
Aug 23, 2016 | 24.70 | 24.84 | 24.60 | 24.64 | 9,858,306 | +0.10(+0.39%) |
Aug 22, 2016 | 24.42 | 24.62 | 24.38 | 24.54 | 8,245,883 | +0.04(+0.16%) |
Aug 19, 2016 | 24.38 | 24.64 | 24.27 | 24.50 | 11,011,467 | +0.00(+0.00%) |
Aug 18, 2016 | 24.28 | 24.66 | 24.22 | 24.50 | 16,668,394 | +0.14(+0.59%) |
Aug 17, 2016 | 24.28 | 24.44 | 24.16 | 24.36 | 15,367,821 | +0.10(+0.40%) |
Aug 16, 2016 | 24.05 | 24.36 | 23.95 | 24.26 | 27,629,220 | +0.47(+1.99%) |
Aug 15, 2016 | 23.56 | 23.90 | 23.51 | 23.79 | 11,729,614 | +0.39(+1.68%) |
Aug 12, 2016 | 23.38 | 23.42 | 23.15 | 23.40 | 12,154,651 | -0.17(-0.71%) |
Aug 11, 2016 | 23.41 | 23.62 | 23.28 | 23.57 | 10,897,988 | +0.22(+0.93%) |
Aug 10, 2016 | 23.57 | 23.64 | 23.30 | 23.35 | 10,206,760 | -0.18(-0.78%) |
Aug 09, 2016 | 23.38 | 23.65 | 23.38 | 23.53 | 13,730,020 | +0.18(+0.76%) |
Aug 08, 2016 | 23.28 | 23.60 | 23.26 | 23.36 | 11,243,913 | +0.09(+0.38%) |
Aug 05, 2016 | 22.94 | 23.40 | 22.93 | 23.27 | 14,813,764 | +0.59(+2.58%) |
Aug 04, 2016 | 22.67 | 22.78 | 22.45 | 22.68 | 15,164,186 | -0.11(-0.49%) |
Aug 03, 2016 | 22.43 | 22.87 | 22.42 | 22.80 | 13,168,203 | +0.34(+1.50%) |
Aug 02, 2016 | 22.77 | 22.91 | 22.29 | 22.46 | 21,089,286 | -0.40(-1.75%) |
Aug 01, 2016 | 23.13 | 23.20 | 22.76 | 22.86 | 12,961,219 | -0.18(-0.80%) |
Jul 29, 2016 | 23.08 | 23.27 | 22.93 | 23.04 | 13,089,050 | -0.10(-0.45%) |
Jul 28, 2016 | 23.18 | 23.28 | 22.98 | 23.15 | 14,372,649 | -0.13(-0.55%) |
Jul 27, 2016 | 23.28 | 23.56 | 23.20 | 23.28 | 17,045,898 | -0.01(-0.03%) |
Jul 26, 2016 | 23.12 | 23.32 | 23.00 | 23.28 | 18,852,096 | +0.08(+0.34%) |
Jul 25, 2016 | 22.96 | 23.21 | 22.93 | 23.20 | 13,328,836 | +0.17(+0.73%) |
Jul 22, 2016 | 22.92 | 23.16 | 22.89 | 23.04 | 16,315,275 | +0.04(+0.17%) |
Jul 21, 2016 | 22.88 | 23.16 | 22.81 | 23.00 | 25,549,124 | +0.07(+0.31%) |
Jul 20, 2016 | 23.21 | 23.21 | 22.46 | 22.93 | 35,910,196 | +0.47(+2.09%) |
Jul 19, 2016 | 22.26 | 22.62 | 22.12 | 22.46 | 26,997,392 | -0.02(-0.07%) |
Jul 18, 2016 | 22.35 | 22.49 | 22.19 | 22.47 | 17,677,494 | +0.16(+0.71%) |
Jul 15, 2016 | 22.50 | 22.52 | 22.06 | 22.31 | 23,248,660 | +0.01(+0.04%) |
Jul 14, 2016 | 22.15 | 22.37 | 22.03 | 22.30 | 19,376,334 | +0.67(+3.09%) |
Jul 13, 2016 | 21.87 | 21.89 | 21.46 | 21.64 | 16,208,845 | -0.17(-0.77%) |
Jul 12, 2016 | 21.36 | 21.86 | 21.34 | 21.80 | 19,478,750 | +0.72(+3.44%) |
Jul 11, 2016 | 21.26 | 21.44 | 21.02 | 21.08 | 16,586,817 | +0.07(+0.34%) |
Jul 08, 2016 | 20.85 | 21.05 | 20.46 | 21.01 | 17,752,604 | +0.54(+2.65%) |
Jul 07, 2016 | 20.13 | 20.64 | 20.12 | 20.46 | 16,856,400 | +0.43(+2.15%) |
Jul 06, 2016 | 19.70 | 20.10 | 19.57 | 20.03 | 17,781,924 | +0.12(+0.60%) |
Jul 05, 2016 | 20.31 | 20.37 | 19.78 | 19.91 | 16,716,934 | -0.73(-3.55%) |
Jul 01, 2016 | 20.53 | 20.65 | 20.65 | 20.65 | 11,126,611 | -0.05(-0.23%) |
Jun 30, 2016 | 20.19 | 20.71 | 20.06 | 20.70 | 24,773,812 | +0.60(+2.97%) |
Jun 29, 2016 | 19.87 | 20.11 | 19.63 | 20.10 | 17,261,562 | +0.49(+2.52%) |
Jun 28, 2016 | 19.33 | 19.62 | 19.02 | 19.60 | 24,844,894 | +0.80(+4.24%) |
Jun 27, 2016 | 19.16 | 19.21 | 18.41 | 18.81 | 32,367,148 | -0.72(-3.71%) |
Jun 24, 2016 | 19.97 | 20.34 | 19.52 | 19.53 | 61,903,368 | -2.21(-10.15%) |
Jun 23, 2016 | 21.45 | 21.74 | 21.35 | 21.74 | 22,630,362 | +0.72(+3.41%) |
Jun 22, 2016 | 20.89 | 21.25 | 20.82 | 21.02 | 18,253,868 | +0.15(+0.72%) |
Jun 21, 2016 | 20.76 | 20.95 | 20.55 | 20.87 | 15,509,997 | +0.24(+1.16%) |
Jun 20, 2016 | 20.62 | 20.95 | 20.59 | 20.63 | 21,876,082 | +0.47(+2.33%) |
Jun 17, 2016 | 19.99 | 20.30 | 19.95 | 20.16 | 24,222,922 | +0.19(+0.96%) |
Jun 16, 2016 | 19.48 | 20.00 | 19.30 | 19.97 | 20,473,874 | +0.28(+1.42%) |
Jun 15, 2016 | 19.79 | 20.05 | 19.57 | 19.69 | 21,826,708 | +0.10(+0.49%) |
Jun 14, 2016 | 19.99 | 20.25 | 19.45 | 19.60 | 19,850,638 | -0.53(-2.61%) |
Jun 13, 2016 | 20.16 | 20.50 | 20.11 | 20.12 | 16,098,877 | -0.22(-1.10%) |
Jun 10, 2016 | 20.42 | 20.59 | 20.27 | 20.34 | 16,884,166 | -0.43(-2.07%) |
Jun 09, 2016 | 20.93 | 20.96 | 20.67 | 20.78 | 12,418,453 | -0.37(-1.73%) |
Jun 08, 2016 | 21.08 | 21.36 | 21.03 | 21.14 | 12,944,442 | +0.02(+0.08%) |
Jun 07, 2016 | 21.44 | 21.46 | 21.11 | 21.13 | 12,488,626 | -0.26(-1.23%) |
Jun 06, 2016 | 21.21 | 21.52 | 21.15 | 21.39 | 12,772,105 | +0.25(+1.17%) |
Jun 03, 2016 | 21.19 | 21.23 | 20.72 | 21.14 | 18,281,124 | -0.59(-2.71%) |
Jun 02, 2016 | 21.87 | 21.95 | 21.68 | 21.73 | 10,140,066 | -0.17(-0.76%) |
Jun 01, 2016 | 21.60 | 21.96 | 21.25 | 21.90 | 14,028,564 | +0.10(+0.44%) |
May 31, 2016 | 22.02 | 22.20 | 21.70 | 21.80 | 15,971,574 | -0.13(-0.58%) |
May 27, 2016 | 21.87 | 21.93 | 21.93 | 21.93 | 12,749,394 | +0.09(+0.40%) |
May 26, 2016 | 22.23 | 22.23 | 21.79 | 21.84 | 12,645,271 | -0.29(-1.30%) |
May 25, 2016 | 21.99 | 22.54 | 21.99 | 22.13 | 19,907,418 | +0.29(+1.35%) |
May 24, 2016 | 21.54 | 22.03 | 21.48 | 21.83 | 22,628,962 | +0.46(+2.16%) |
May 23, 2016 | 21.29 | 21.46 | 21.19 | 21.37 | 11,184,504 | +0.05(+0.22%) |
May 20, 2016 | 21.39 | 21.64 | 21.25 | 21.32 | 17,967,672 | +0.13(+0.60%) |
May 19, 2016 | 21.56 | 21.79 | 21.06 | 21.20 | 14,420,236 | -0.50(-2.31%) |
May 18, 2016 | 20.86 | 21.74 | 20.85 | 21.70 | 25,528,098 | +0.86(+4.13%) |
May 17, 2016 | 20.78 | 21.16 | 20.67 | 20.84 | 18,169,906 | -0.04(-0.19%) |
May 16, 2016 | 20.60 | 21.05 | 20.59 | 20.88 | 12,407,627 | +0.25(+1.24%) |
May 13, 2016 | 20.86 | 21.23 | 20.62 | 20.62 | 16,794,998 | -0.27(-1.30%) |
May 12, 2016 | 21.16 | 21.29 | 20.69 | 20.89 | 12,350,395 | -0.10(-0.49%) |
May 11, 2016 | 21.18 | 21.50 | 20.99 | 21.00 | 12,038,666 | -0.22(-1.01%) |
May 10, 2016 | 21.04 | 21.34 | 20.97 | 21.21 | 14,059,871 | +0.42(+2.03%) |
May 09, 2016 | 20.90 | 21.11 | 20.74 | 20.79 | 13,475,383 | -0.12(-0.57%) |
May 06, 2016 | 20.70 | 20.99 | 20.63 | 20.91 | 15,066,959 | +0.06(+0.31%) |
May 05, 2016 | 20.92 | 21.11 | 20.71 | 20.85 | 14,950,940 | -0.09(-0.42%) |
May 04, 2016 | 21.11 | 21.20 | 20.75 | 20.93 | 19,011,510 | -0.49(-2.27%) |
May 03, 2016 | 21.41 | 21.44 | 20.98 | 21.42 | 20,984,678 | -0.29(-1.36%) |
May 02, 2016 | 21.59 | 21.92 | 21.38 | 21.72 | 18,814,408 | +0.16(+0.74%) |
Apr 29, 2016 | 21.52 | 21.70 | 21.40 | 21.56 | 19,429,408 | -0.14(-0.62%) |
Apr 28, 2016 | 21.69 | 22.16 | 21.57 | 21.69 | 13,930,044 | -0.24(-1.09%) |
Apr 27, 2016 | 21.77 | 22.17 | 21.66 | 21.93 | 15,668,300 | +0.10(+0.47%) |
Apr 26, 2016 | 21.80 | 21.92 | 21.65 | 21.83 | 17,393,080 | +0.02(+0.07%) |
Apr 25, 2016 | 21.81 | 21.95 | 21.57 | 21.81 | 14,829,572 | -0.13(-0.61%) |
Apr 22, 2016 | 21.64 | 22.04 | 21.62 | 21.95 | 24,088,210 | +0.35(+1.61%) |
Apr 21, 2016 | 21.67 | 22.09 | 21.51 | 21.60 | 20,925,776 | -0.12(-0.55%) |
Apr 20, 2016 | 20.98 | 21.77 | 20.93 | 21.72 | 31,346,136 | +0.75(+3.59%) |
Apr 19, 2016 | 20.49 | 20.99 | 20.44 | 20.96 | 29,038,884 | +0.58(+2.84%) |
Apr 18, 2016 | 20.74 | 20.76 | 20.23 | 20.38 | 37,367,976 | -0.02(-0.12%) |
Apr 15, 2016 | 20.84 | 20.89 | 20.37 | 20.41 | 18,806,896 | -0.32(-1.57%) |
Apr 14, 2016 | 20.39 | 20.80 | 20.33 | 20.73 | 23,576,150 | +0.23(+1.12%) |
Apr 13, 2016 | 19.83 | 20.50 | 19.79 | 20.50 | 23,036,548 | +1.03(+5.29%) |
Apr 12, 2016 | 19.19 | 19.69 | 19.16 | 19.47 | 18,866,708 | +0.37(+1.95%) |
Apr 11, 2016 | 18.93 | 19.36 | 18.91 | 19.10 | 15,282,416 | +0.29(+1.52%) |
Apr 08, 2016 | 19.02 | 19.16 | 18.74 | 18.82 | 12,622,913 | +0.02(+0.13%) |
Apr 07, 2016 | 19.20 | 19.26 | 18.63 | 18.79 | 21,640,568 | -0.55(-2.87%) |
Apr 06, 2016 | 19.28 | 19.59 | 19.23 | 19.35 | 18,909,882 | +0.03(+0.16%) |
Apr 05, 2016 | 19.51 | 19.57 | 19.20 | 19.32 | 16,231,460 | -0.52(-2.64%) |
Apr 04, 2016 | 20.19 | 20.21 | 19.74 | 19.84 | 14,400,050 | -0.39(-1.92%) |
Apr 01, 2016 | 19.72 | 20.35 | 19.51 | 20.23 | 19,545,174 | +0.41(+2.08%) |
Mar 31, 2016 | 19.74 | 20.23 | 19.72 | 19.81 | 19,554,192 | -0.05(-0.24%) |
Mar 30, 2016 | 19.77 | 20.15 | 19.62 | 19.86 | 14,518,547 | +0.23(+1.17%) |
Mar 29, 2016 | 19.46 | 19.65 | 19.11 | 19.63 | 17,577,760 | +0.05(+0.24%) |
Mar 28, 2016 | 19.79 | 19.86 | 19.55 | 19.58 | 12,041,816 | -0.17(-0.84%) |
Mar 24, 2016 | 19.76 | 19.75 | 19.75 | 19.75 | 19,915,114 | -0.27(-1.35%) |
Mar 23, 2016 | 20.46 | 20.50 | 19.96 | 20.02 | 13,165,667 | -0.45(-2.21%) |
Mar 22, 2016 | 20.29 | 20.61 | 20.16 | 20.47 | 17,195,032 | -0.08(-0.39%) |
Mar 21, 2016 | 20.73 | 21.08 | 20.48 | 20.55 | 12,690,021 | -0.27(-1.29%) |
Mar 18, 2016 | 20.64 | 21.03 | 20.58 | 20.82 | 30,333,568 | +0.34(+1.66%) |
Mar 17, 2016 | 19.81 | 20.62 | 19.47 | 20.48 | 26,151,676 | +0.55(+2.74%) |
Mar 16, 2016 | 20.04 | 20.43 | 19.58 | 19.93 | 22,519,340 | -0.21(-1.06%) |
Mar 15, 2016 | 20.31 | 20.35 | 19.90 | 20.15 | 20,066,056 | -0.38(-1.85%) |
Mar 14, 2016 | 20.46 | 20.65 | 20.33 | 20.53 | 22,217,404 | -0.07(-0.35%) |
Mar 11, 2016 | 19.93 | 20.67 | 19.89 | 20.60 | 30,870,424 | +1.07(+5.48%) |
Mar 10, 2016 | 19.74 | 19.93 | 19.37 | 19.53 | 25,391,680 | +0.03(+0.16%) |
Mar 09, 2016 | 19.96 | 20.01 | 19.36 | 19.50 | 29,714,240 | -0.32(-1.60%) |
Mar 08, 2016 | 20.36 | 20.49 | 19.76 | 19.81 | 27,408,974 | -0.86(-4.14%) |
Mar 07, 2016 | 20.47 | 20.86 | 20.36 | 20.67 | 12,414,304 | -0.03(-0.15%) |
Mar 04, 2016 | 20.80 | 20.99 | 20.53 | 20.70 | 17,203,192 | -0.01(-0.04%) |
Mar 03, 2016 | 20.68 | 20.75 | 20.45 | 20.71 | 14,534,895 | +0.02(+0.12%) |
Mar 02, 2016 | 20.60 | 20.83 | 20.46 | 20.69 | 20,346,080 | +0.02(+0.08%) |
Mar 01, 2016 | 19.88 | 20.69 | 19.85 | 20.67 | 21,706,066 | +1.10(+5.63%) |
Feb 29, 2016 | 19.81 | 19.93 | 19.55 | 19.57 | 16,788,482 | -0.36(-1.83%) |
Feb 26, 2016 | 19.81 | 20.33 | 19.63 | 19.93 | 24,307,742 | +0.42(+2.15%) |
Feb 25, 2016 | 18.86 | 19.55 | 18.83 | 19.51 | 22,175,338 | +0.73(+3.88%) |
Feb 24, 2016 | 18.35 | 18.78 | 17.97 | 18.78 | 25,563,170 | +0.00(+0.00%) |
Feb 23, 2016 | 19.37 | 19.40 | 18.76 | 18.78 | 18,586,714 | -0.66(-3.38%) |
Feb 22, 2016 | 19.33 | 19.60 | 19.28 | 19.44 | 15,359,598 | +0.43(+2.25%) |
Feb 19, 2016 | 18.84 | 19.16 | 18.73 | 19.01 | 16,391,360 | +0.03(+0.17%) |
Feb 18, 2016 | 19.30 | 19.44 | 18.84 | 18.98 | 22,115,554 | -0.21(-1.11%) |
Feb 17, 2016 | 19.19 | 19.54 | 19.11 | 19.20 | 24,268,050 | +0.40(+2.15%) |
Feb 16, 2016 | 19.07 | 19.13 | 18.39 | 18.79 | 25,956,300 | +0.50(+2.73%) |
Feb 12, 2016 | 17.36 | 18.29 | 18.29 | 18.29 | 28,781,296 | +1.11(+6.45%) |
Feb 11, 2016 | 17.17 | 17.53 | 16.76 | 17.18 | 36,805,064 | -0.80(-4.45%) |
Feb 10, 2016 | 18.52 | 18.84 | 17.94 | 17.98 | 27,216,416 | -0.18(-1.00%) |
Feb 09, 2016 | 17.34 | 18.45 | 17.24 | 18.17 | 32,363,682 | +0.21(+1.15%) |
Feb 08, 2016 | 18.82 | 18.89 | 17.68 | 17.96 | 30,618,534 | -1.33(-6.90%) |
Feb 05, 2016 | 19.88 | 20.14 | 19.16 | 19.29 | 20,329,334 | -0.52(-2.64%) |
Feb 04, 2016 | 19.13 | 19.96 | 19.11 | 19.81 | 22,084,340 | +0.55(+2.84%) |
Feb 03, 2016 | 19.35 | 19.43 | 18.45 | 19.27 | 31,723,186 | -0.14(-0.73%) |
Feb 02, 2016 | 20.09 | 20.09 | 19.32 | 19.41 | 23,123,584 | -0.96(-4.71%) |