Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.15 | 14.25 | 13.95 | 14.13 | 17,078,550 | -0.06(-0.42%) |
Oct 30, 2017 | 14.50 | 14.76 | 14.03 | 14.19 | 32,031,008 | -0.64(-4.32%) |
Oct 27, 2017 | 15.34 | 15.45 | 14.77 | 14.84 | 33,761,668 | -1.24(-7.73%) |
Oct 26, 2017 | 16.03 | 16.18 | 15.76 | 16.08 | 10,384,121 | +0.08(+0.47%) |
Oct 25, 2017 | 16.09 | 16.22 | 15.92 | 16.00 | 11,102,117 | -0.12(-0.75%) |
Oct 24, 2017 | 16.18 | 16.29 | 15.94 | 16.12 | 11,365,429 | +0.05(+0.33%) |
Oct 23, 2017 | 16.03 | 16.41 | 16.03 | 16.07 | 16,152,597 | +0.12(+0.76%) |
Oct 20, 2017 | 15.36 | 16.00 | 15.35 | 15.95 | 17,727,016 | +0.74(+4.85%) |
Oct 19, 2017 | 15.12 | 15.31 | 15.02 | 15.21 | 7,058,064 | +0.03(+0.20%) |
Oct 18, 2017 | 15.07 | 15.32 | 15.02 | 15.18 | 9,016,229 | +0.15(+1.00%) |
Oct 17, 2017 | 14.98 | 15.06 | 14.83 | 15.03 | 11,269,423 | +0.05(+0.30%) |
Oct 16, 2017 | 15.08 | 15.11 | 14.66 | 14.99 | 28,750,510 | -0.23(-1.53%) |
Oct 13, 2017 | 15.30 | 15.45 | 15.14 | 15.22 | 11,167,703 | -0.03(-0.20%) |
Oct 12, 2017 | 15.39 | 15.39 | 15.11 | 15.25 | 12,764,956 | -0.17(-1.12%) |
Oct 11, 2017 | 15.56 | 15.63 | 15.36 | 15.42 | 9,547,698 | -0.14(-0.92%) |
Oct 10, 2017 | 15.46 | 15.66 | 15.42 | 15.57 | 11,198,891 | +0.23(+1.52%) |
Oct 09, 2017 | 15.81 | 15.81 | 15.31 | 15.33 | 17,002,340 | -0.35(-2.21%) |
Oct 06, 2017 | 15.74 | 15.88 | 15.51 | 15.68 | 17,566,286 | -0.17(-1.05%) |
Oct 05, 2017 | 15.55 | 16.03 | 15.48 | 15.84 | 12,560,490 | +0.30(+1.94%) |
Oct 04, 2017 | 15.82 | 15.83 | 15.51 | 15.54 | 12,641,699 | -0.32(-2.00%) |
Oct 03, 2017 | 15.81 | 15.87 | 15.43 | 15.86 | 13,277,082 | +0.12(+0.77%) |
Oct 02, 2017 | 16.36 | 16.36 | 15.35 | 15.74 | 30,047,060 | -0.70(-4.26%) |
Sep 29, 2017 | 16.62 | 16.83 | 16.39 | 16.44 | 9,822,416 | -0.15(-0.91%) |
Sep 28, 2017 | 16.69 | 16.89 | 16.58 | 16.59 | 9,026,134 | -0.09(-0.54%) |
Sep 27, 2017 | 16.37 | 16.68 | 9,199,190 | +0.20(+1.23%) | ||
Sep 26, 2017 | 16.49 | 16.56 | 16.31 | 16.48 | 7,090,350 | +0.05(+0.28%) |
Sep 25, 2017 | 16.10 | 16.63 | 16.09 | 16.43 | 8,984,725 | +0.21(+1.30%) |
Sep 22, 2017 | 15.96 | 16.31 | 15.96 | 16.22 | 9,539,080 | +0.28(+1.75%) |
Sep 21, 2017 | 16.21 | 16.24 | 15.75 | 15.94 | 13,648,961 | -0.24(-1.49%) |
Sep 20, 2017 | 16.34 | 16.34 | 16.06 | 16.18 | 12,828,097 | -0.23(-1.38%) |
Sep 19, 2017 | 16.77 | 16.97 | 16.30 | 16.41 | 15,663,088 | -0.24(-1.45%) |
Sep 18, 2017 | 17.01 | 17.13 | 16.64 | 16.65 | 10,827,762 | -0.36(-2.13%) |
Sep 15, 2017 | 16.58 | 17.09 | 16.57 | 17.01 | 21,616,384 | +0.44(+2.64%) |
Sep 14, 2017 | 16.79 | 16.82 | 16.46 | 16.58 | 11,351,789 | -0.21(-1.22%) |
Sep 13, 2017 | 16.80 | 16.92 | 16.43 | 16.78 | 17,148,150 | +0.32(+1.93%) |
Sep 12, 2017 | 15.97 | 16.54 | 15.93 | 16.46 | 12,220,864 | +0.55(+3.45%) |
Sep 11, 2017 | 15.60 | 16.11 | 15.60 | 15.91 | 10,634,370 | +0.12(+0.75%) |
Sep 08, 2017 | 16.08 | 16.11 | 15.75 | 15.80 | 8,356,239 | -0.30(-1.84%) |
Sep 07, 2017 | 16.54 | 16.63 | 16.00 | 16.09 | 9,312,912 | -0.33(-2.03%) |
Sep 06, 2017 | 15.67 | 16.48 | 15.67 | 16.43 | 19,289,816 | +0.86(+5.52%) |
Sep 05, 2017 | 15.82 | 15.82 | 15.40 | 15.57 | 10,072,473 | -0.30(-1.87%) |
Sep 01, 2017 | 15.47 | 15.90 | 15.46 | 15.86 | 9,383,764 | +0.47(+3.08%) |
Aug 31, 2017 | 15.43 | 15.54 | 15.31 | 15.39 | 10,727,160 | -0.04(-0.29%) |
Aug 30, 2017 | 15.51 | 15.60 | 15.37 | 15.43 | 6,050,742 | -0.08(-0.53%) |
Aug 29, 2017 | 15.46 | 15.54 | 15.33 | 15.51 | 9,641,876 | -0.16(-1.04%) |
Aug 28, 2017 | 15.71 | 15.74 | 15.51 | 15.68 | 7,825,396 | +0.04(+0.24%) |
Aug 25, 2017 | 15.30 | 15.76 | 15.30 | 15.64 | 11,744,966 | +0.31(+2.03%) |
Aug 24, 2017 | 15.48 | 15.75 | 15.27 | 15.33 | 16,640,450 | +0.14(+0.93%) |
Aug 23, 2017 | 15.05 | 15.34 | 14.97 | 15.19 | 11,969,479 | +0.06(+0.39%) |
Aug 22, 2017 | 14.82 | 15.25 | 14.77 | 15.13 | 23,686,992 | +0.66(+4.56%) |
Aug 21, 2017 | 14.43 | 14.59 | 14.32 | 14.47 | 12,641,188 | +0.03(+0.20%) |
Aug 18, 2017 | 14.49 | 14.55 | 14.34 | 14.44 | 14,155,720 | -0.10(-0.66%) |
Aug 17, 2017 | 14.88 | 14.91 | 14.53 | 14.54 | 27,483,608 | -0.39(-2.58%) |
Aug 16, 2017 | 15.17 | 15.40 | 14.90 | 14.92 | 11,826,543 | -0.11(-0.74%) |
Aug 15, 2017 | 15.11 | 15.22 | 14.97 | 15.03 | 10,720,854 | -0.04(-0.29%) |
Aug 14, 2017 | 15.39 | 15.48 | 15.05 | 15.08 | 11,910,528 | -0.20(-1.31%) |
Aug 11, 2017 | 15.10 | 15.58 | 14.94 | 15.28 | 16,877,234 | -0.04(-0.24%) |
Aug 10, 2017 | 16.76 | 16.93 | 15.22 | 15.31 | 53,560,504 | -1.75(-10.25%) |
Aug 09, 2017 | 17.34 | 17.53 | 16.88 | 17.06 | 13,456,159 | -0.36(-2.08%) |
Aug 08, 2017 | 17.86 | 17.96 | 17.39 | 17.43 | 8,618,354 | -0.03(-0.17%) |
Aug 07, 2017 | 17.24 | 17.55 | 17.07 | 17.45 | 8,195,018 | +0.19(+1.12%) |
Aug 04, 2017 | 17.46 | 17.51 | 17.17 | 17.26 | 11,817,850 | -0.21(-1.23%) |
Aug 03, 2017 | 17.25 | 17.81 | 17.20 | 17.48 | 8,161,950 | +0.31(+1.81%) |
Aug 02, 2017 | 17.60 | 17.74 | 17.11 | 17.17 | 8,813,080 | -0.60(-3.38%) |
Aug 01, 2017 | 17.57 | 17.78 | 17.33 | 17.77 | 6,176,285 | +0.17(+0.97%) |
Jul 31, 2017 | 18.06 | 18.11 | 17.45 | 17.60 | 7,913,095 | -0.13(-0.75%) |
Jul 28, 2017 | 17.89 | 17.92 | 17.49 | 17.73 | 7,210,411 | -0.20(-1.12%) |
Jul 27, 2017 | 17.48 | 18.06 | 17.28 | 17.93 | 11,600,843 | +0.49(+2.80%) |
Jul 26, 2017 | 17.45 | 17.51 | 17.16 | 17.44 | 7,399,415 | +0.04(+0.21%) |
Jul 25, 2017 | 16.92 | 17.55 | 16.88 | 17.40 | 8,814,587 | +0.59(+3.53%) |
Jul 24, 2017 | 17.20 | 17.30 | 16.77 | 16.81 | 7,361,147 | -0.50(-2.87%) |
Jul 21, 2017 | 17.13 | 17.35 | 16.93 | 17.31 | 6,508,729 | +0.21(+1.26%) |
Jul 20, 2017 | 16.92 | 17.25 | 16.92 | 17.09 | 8,144,545 | +0.06(+0.35%) |
Jul 19, 2017 | 16.91 | 17.10 | 16.80 | 17.03 | 5,460,608 | +0.23(+1.37%) |
Jul 18, 2017 | 17.04 | 17.14 | 16.67 | 16.80 | 7,801,550 | -0.27(-1.61%) |
Jul 17, 2017 | 16.57 | 17.31 | 16.54 | 17.08 | 15,511,047 | +0.51(+3.09%) |
Jul 14, 2017 | 16.67 | 16.27 | 16.57 | 11,569,271 | +0.19(+1.18%) | |
Jul 13, 2017 | 15.99 | 16.64 | 15.97 | 16.37 | 19,036,280 | +0.64(+4.10%) |
Jul 12, 2017 | 15.72 | 15.81 | 15.57 | 15.73 | 10,065,207 | +0.04(+0.28%) |
Jul 11, 2017 | 15.67 | 15.77 | 15.45 | 15.68 | 13,523,580 | +0.07(+0.43%) |
Jul 10, 2017 | 16.80 | 16.82 | 15.61 | 15.62 | 29,277,500 | -1.19(-7.05%) |
Jul 07, 2017 | 16.98 | 17.08 | 16.74 | 16.80 | 10,298,568 | -0.13(-0.74%) |
Jul 06, 2017 | 17.23 | 17.34 | 16.91 | 16.93 | 7,699,966 | -0.50(-2.85%) |
Jul 05, 2017 | 17.91 | 18.27 | 17.42 | 17.43 | 16,349,092 | -0.24(-1.34%) |
Jul 03, 2017 | 17.28 | 17.73 | 17.26 | 17.66 | 5,257,844 | +0.44(+2.58%) |
Jun 30, 2017 | 17.10 | 17.24 | 16.87 | 17.22 | 8,305,854 | +0.21(+1.26%) |
Jun 29, 2017 | 17.25 | 17.31 | 16.83 | 17.00 | 9,530,158 | -0.17(-0.99%) |
Jun 28, 2017 | 17.20 | 17.43 | 17.06 | 17.17 | 15,307,825 | +0.07(+0.39%) |
Jun 27, 2017 | 16.66 | 17.21 | 16.66 | 17.11 | 14,054,847 | +0.46(+2.76%) |
Jun 26, 2017 | 16.51 | 16.73 | 16.43 | 16.65 | 8,671,113 | +0.15(+0.90%) |
Jun 23, 2017 | 16.40 | 16.54 | 16.23 | 16.50 | 9,115,692 | +0.13(+0.81%) |
Jun 22, 2017 | 16.03 | 16.47 | 15.94 | 16.37 | 8,725,313 | +0.36(+2.27%) |
Jun 21, 2017 | 16.31 | 16.38 | 15.95 | 16.00 | 11,540,614 | -0.37(-2.26%) |
Jun 20, 2017 | 16.81 | 16.81 | 16.36 | 16.37 | 8,837,849 | -0.45(-2.69%) |
Jun 19, 2017 | 17.08 | 17.08 | 16.61 | 16.83 | 11,829,551 | -0.16(-0.96%) |
Jun 16, 2017 | 16.75 | 16.99 | 16.43 | 16.99 | 12,104,274 | +0.15(+0.88%) |
Jun 15, 2017 | 16.81 | 17.13 | 16.69 | 16.84 | 8,600,287 | -0.02(-0.13%) |
Jun 14, 2017 | 16.52 | 16.90 | 16.24 | 16.86 | 12,739,600 | +0.37(+2.25%) |
Jun 13, 2017 | 16.41 | 16.79 | 16.39 | 16.49 | 11,486,713 | -0.02(-0.15%) |
Jun 12, 2017 | 16.59 | 17.00 | 16.34 | 16.52 | 17,318,218 | -0.02(-0.13%) |
Jun 09, 2017 | 15.90 | 16.58 | 15.78 | 16.54 | 18,531,278 | +0.68(+4.27%) |
Jun 08, 2017 | 16.65 | 15.85 | 15.86 | 25,778,516 | -0.03(-0.18%) | |
Jun 07, 2017 | 16.01 | 16.06 | 15.67 | 15.89 | 19,281,182 | -0.07(-0.41%) |
Jun 06, 2017 | 17.41 | 17.79 | 15.93 | 15.96 | 41,278,028 | -1.43(-8.21%) |
Jun 05, 2017 | 17.28 | 17.46 | 17.09 | 17.38 | 6,541,749 | +0.04(+0.21%) |
Jun 02, 2017 | 17.70 | 17.89 | 17.31 | 17.35 | 9,329,023 | -0.20(-1.12%) |
Jun 01, 2017 | 17.10 | 17.60 | 17.10 | 17.54 | 8,322,637 | +0.42(+2.47%) |
May 31, 2017 | 17.19 | 17.21 | 16.83 | 17.12 | 15,441,596 | -0.07(-0.42%) |
May 30, 2017 | 17.08 | 17.36 | 17.05 | 17.19 | 9,308,062 | +0.12(+0.68%) |
May 26, 2017 | 17.02 | 17.16 | 16.85 | 17.08 | 5,620,174 | +0.06(+0.34%) |
May 25, 2017 | 17.05 | 17.28 | 16.99 | 17.02 | 7,689,270 | +0.13(+0.78%) |
May 24, 2017 | 16.79 | 16.97 | 16.70 | 16.89 | 6,106,507 | +0.09(+0.56%) |
May 23, 2017 | 17.12 | 17.13 | 16.79 | 16.79 | 7,592,359 | -0.26(-1.54%) |
May 22, 2017 | 16.78 | 17.27 | 16.70 | 17.06 | 12,801,585 | +0.29(+1.74%) |
May 19, 2017 | 16.62 | 16.87 | 16.34 | 16.76 | 11,815,728 | +0.18(+1.10%) |
May 18, 2017 | 16.80 | 16.90 | 16.47 | 16.58 | 12,407,134 | -0.18(-1.09%) |
May 17, 2017 | 16.63 | 16.92 | 16.55 | 16.76 | 15,564,760 | +0.14(+0.83%) |
May 16, 2017 | 16.99 | 16.99 | 16.55 | 16.63 | 23,180,022 | -0.28(-1.68%) |
May 15, 2017 | 17.26 | 17.41 | 16.83 | 16.91 | 27,395,808 | -0.29(-1.69%) |
May 12, 2017 | 17.78 | 17.81 | 17.17 | 17.20 | 27,464,714 | -0.54(-3.04%) |
May 11, 2017 | 19.29 | 19.67 | 17.67 | 17.74 | 64,863,700 | -3.64(-17.01%) |
May 10, 2017 | 21.33 | 21.73 | 21.28 | 21.38 | 10,868,701 | +0.03(+0.14%) |
May 09, 2017 | 20.88 | 21.48 | 20.81 | 21.35 | 14,982,076 | +0.46(+2.20%) |
May 08, 2017 | 21.24 | 21.27 | 20.84 | 20.89 | 5,547,138 | -0.22(-1.04%) |
May 05, 2017 | 21.13 | 21.35 | 21.06 | 21.11 | 6,540,271 | +0.04(+0.17%) |
May 04, 2017 | 21.33 | 21.54 | 21.06 | 21.07 | 4,918,058 | -0.17(-0.82%) |
May 03, 2017 | 21.49 | 21.65 | 21.13 | 21.24 | 5,190,310 | -0.25(-1.15%) |
May 02, 2017 | 21.04 | 21.56 | 20.95 | 21.49 | 4,722,455 | +0.47(+2.22%) |
May 01, 2017 | 21.30 | 21.35 | 20.88 | 21.03 | 5,506,779 | -0.26(-1.23%) |
Apr 28, 2017 | 21.47 | 21.50 | 21.15 | 21.29 | 5,846,792 | -0.21(-0.98%) |
Apr 27, 2017 | 21.47 | 21.59 | 21.27 | 21.50 | 4,061,919 | +0.06(+0.27%) |
Apr 26, 2017 | 21.40 | 21.65 | 21.35 | 21.44 | 4,130,260 | +0.11(+0.51%) |
Apr 25, 2017 | 21.38 | 21.52 | 21.13 | 21.33 | 6,128,850 | +0.07(+0.31%) |
Apr 24, 2017 | 21.70 | 21.74 | 21.16 | 21.27 | 5,886,582 | -0.21(-0.98%) |
Apr 21, 2017 | 21.75 | 21.89 | 21.36 | 21.48 | 4,871,997 | -0.39(-1.77%) |
Apr 20, 2017 | 21.36 | 21.99 | 21.36 | 21.86 | 7,341,619 | +0.67(+3.16%) |
Apr 19, 2017 | 20.98 | 21.46 | 20.98 | 21.19 | 5,843,991 | +0.28(+1.32%) |
Apr 18, 2017 | 20.96 | 21.01 | 20.73 | 20.92 | 4,748,678 | -0.08(-0.38%) |
Apr 17, 2017 | 21.25 | 21.30 | 20.81 | 21.00 | 5,688,165 | -0.25(-1.20%) |
Apr 13, 2017 | 21.32 | 21.42 | 21.00 | 21.25 | 5,743,411 | +0.00(+0.00%) |
Apr 12, 2017 | 21.60 | 21.70 | 21.20 | 21.25 | 7,454,756 | -0.39(-1.82%) |
Apr 11, 2017 | 21.54 | 21.67 | 21.23 | 21.64 | 4,551,677 | +0.14(+0.64%) |
Apr 10, 2017 | 21.33 | 21.71 | 21.21 | 21.51 | 6,656,505 | +0.31(+1.44%) |
Apr 07, 2017 | 21.40 | 21.58 | 21.16 | 21.20 | 6,722,589 | -0.23(-1.09%) |
Apr 06, 2017 | 21.11 | 21.91 | 21.11 | 21.43 | 8,228,081 | +0.44(+2.08%) |
Apr 05, 2017 | 21.11 | 21.54 | 20.92 | 21.00 | 9,121,364 | -0.05(-0.24%) |
Apr 04, 2017 | 21.48 | 21.48 | 20.79 | 21.05 | 9,477,106 | -0.55(-2.53%) |
Apr 03, 2017 | 21.56 | 21.73 | 21.24 | 21.59 | 7,118,294 | +0.00(+0.00%) |
Mar 31, 2017 | 21.46 | 21.78 | 21.46 | 21.59 | 8,141,873 | +0.13(+0.61%) |
Mar 30, 2017 | 21.23 | 21.60 | 21.17 | 21.46 | 6,400,221 | +0.14(+0.65%) |
Mar 29, 2017 | 20.80 | 21.49 | 20.69 | 21.32 | 8,668,688 | +0.52(+2.52%) |
Mar 28, 2017 | 20.22 | 20.82 | 20.21 | 20.80 | 6,229,362 | +0.45(+2.22%) |
Mar 27, 2017 | 20.27 | 20.61 | 20.20 | 20.35 | 8,039,164 | -0.17(-0.85%) |
Mar 24, 2017 | 20.41 | 20.62 | 20.27 | 20.52 | 5,891,902 | -0.07(-0.35%) |
Mar 23, 2017 | 20.69 | 21.10 | 20.54 | 20.60 | 7,457,488 | -0.07(-0.35%) |
Mar 22, 2017 | 20.68 | 20.72 | 20.28 | 20.67 | 8,966,581 | -0.04(-0.18%) |
Mar 21, 2017 | 21.37 | 21.42 | 20.28 | 20.71 | 15,862,311 | -0.69(-3.23%) |
Mar 20, 2017 | 22.29 | 22.29 | 21.35 | 21.40 | 10,759,441 | -0.85(-3.83%) |
Mar 17, 2017 | 22.26 | 22.35 | 22.02 | 22.25 | 16,154,360 | +0.09(+0.43%) |
Mar 16, 2017 | 21.86 | 22.28 | 21.67 | 22.15 | 8,764,889 | +0.07(+0.30%) |
Mar 15, 2017 | 22.42 | 22.42 | 21.78 | 22.09 | 11,780,209 | -0.46(-2.04%) |
Mar 14, 2017 | 22.64 | 23.13 | 22.22 | 22.55 | 6,502,136 | +0.04(+0.16%) |
Mar 13, 2017 | 22.82 | 22.91 | 22.44 | 22.51 | 8,409,889 | -0.33(-1.44%) |
Mar 10, 2017 | 22.86 | 23.01 | 22.65 | 22.84 | 5,437,984 | +0.14(+0.63%) |
Mar 09, 2017 | 22.90 | 22.94 | 22.56 | 22.70 | 6,211,421 | -0.17(-0.76%) |
Mar 08, 2017 | 22.20 | 23.15 | 22.13 | 22.87 | 10,918,193 | +0.69(+3.12%) |
Mar 07, 2017 | 22.14 | 22.33 | 22.00 | 22.18 | 8,462,055 | +0.09(+0.39%) |
Mar 06, 2017 | 22.55 | 22.57 | 21.74 | 22.09 | 15,245,941 | -0.78(-3.40%) |
Mar 03, 2017 | 23.71 | 23.88 | 22.45 | 22.87 | 18,350,844 | -1.04(-4.36%) |
Mar 02, 2017 | 23.85 | 23.99 | 23.73 | 23.91 | 6,236,275 | +0.19(+0.82%) |
Mar 01, 2017 | 24.10 | 24.24 | 23.67 | 23.72 | 8,422,815 | -0.19(-0.81%) |
Feb 28, 2017 | 23.76 | 23.93 | 23.51 | 23.91 | 14,274,847 | -0.25(-1.04%) |
Feb 27, 2017 | 23.86 | 24.28 | 23.83 | 24.17 | 8,749,262 | +0.29(+1.21%) |
Feb 24, 2017 | 23.38 | 24.16 | 23.23 | 23.88 | 11,320,410 | +0.53(+2.25%) |
Feb 23, 2017 | 23.38 | 23.82 | 23.23 | 23.35 | 12,444,553 | +0.06(+0.25%) |
Feb 22, 2017 | 23.25 | 23.64 | 23.12 | 23.30 | 13,032,304 | +0.05(+0.22%) |
Feb 21, 2017 | 23.82 | 24.11 | 23.13 | 23.24 | 22,387,560 | -0.01(-0.03%) |
Feb 17, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.35(+1.51%) | |
Feb 16, 2017 | 23.54 | 23.66 | 22.83 | 22.91 | 12,243,207 | -0.66(-2.81%) |
Feb 15, 2017 | 23.68 | 23.77 | 23.33 | 23.57 | 10,174,588 | +0.04(+0.18%) |
Feb 14, 2017 | 23.48 | 23.75 | 23.40 | 23.53 | 10,477,060 | +0.07(+0.31%) |
Feb 13, 2017 | 23.81 | 23.90 | 23.35 | 23.45 | 19,517,326 | +0.42(+1.84%) |
Feb 10, 2017 | 23.35 | 23.67 | 22.71 | 23.03 | 10,967,153 | -0.27(-1.17%) |
Feb 09, 2017 | 23.02 | 23.50 | 22.78 | 23.30 | 10,569,272 | +0.28(+1.22%) |
Feb 08, 2017 | 22.35 | 23.02 | 22.18 | 23.02 | 9,609,396 | +0.56(+2.50%) |
Feb 07, 2017 | 22.85 | 23.14 | 22.33 | 22.46 | 14,468,009 | -0.42(-1.86%) |
Feb 06, 2017 | 23.50 | 23.60 | 22.78 | 22.88 | 20,118,864 | -0.65(-2.75%) |
Feb 03, 2017 | 22.09 | 24.74 | 21.68 | 23.53 | 66,620,776 | +1.42(+6.41%) |
Feb 02, 2017 | 21.83 | 22.36 | 21.52 | 22.11 | 22,864,370 | +1.09(+5.17%) |
Feb 01, 2017 | 21.11 | 21.29 | 20.96 | 21.03 | 7,030,699 | -0.24(-1.12%) |
Jan 31, 2017 | 20.77 | 21.29 | 20.69 | 21.27 | 12,572,623 | +0.01(+0.07%) |
Jan 30, 2017 | 20.93 | 21.26 | 20.90 | 21.25 | 7,506,045 | +0.30(+1.41%) |
Jan 27, 2017 | 21.56 | 21.57 | 20.66 | 20.96 | 13,815,591 | -0.58(-2.71%) |
Jan 26, 2017 | 21.73 | 21.84 | 21.46 | 21.54 | 6,042,352 | -0.17(-0.76%) |
Jan 25, 2017 | 21.71 | 21.88 | 21.55 | 21.70 | 8,457,524 | +0.12(+0.57%) |
Jan 24, 2017 | 21.25 | 21.62 | 21.25 | 21.58 | 7,007,114 | +0.25(+1.18%) |
Jan 23, 2017 | 21.22 | 21.54 | 21.13 | 21.33 | 6,481,723 | -0.05(-0.24%) |
Jan 20, 2017 | 21.29 | 21.49 | 21.21 | 21.38 | 9,750,098 | +0.18(+0.85%) |
Jan 19, 2017 | 21.24 | 21.47 | 21.07 | 21.20 | 10,352,922 | +0.01(+0.03%) |
Jan 18, 2017 | 21.60 | 21.60 | 20.55 | 21.19 | 18,395,242 | -0.33(-1.54%) |
Jan 17, 2017 | 21.58 | 22.03 | 21.50 | 21.52 | 12,185,539 | +0.01(+0.07%) |
Jan 13, 2017 | 21.51 | 21.51 | 21.51 | 0 | -0.07(-0.33%) | |
Jan 12, 2017 | 21.47 | 21.73 | 21.38 | 21.58 | 8,823,331 | +0.02(+0.10%) |
Jan 11, 2017 | 21.96 | 21.98 | 21.42 | 21.56 | 12,446,952 | -0.25(-1.16%) |
Jan 10, 2017 | 22.06 | 22.09 | 21.68 | 21.81 | 14,840,249 | -0.12(-0.53%) |
Jan 09, 2017 | 22.23 | 22.31 | 21.85 | 21.93 | 12,844,623 | -0.26(-1.17%) |
Jan 06, 2017 | 22.19 | 22.69 | 21.99 | 22.19 | 15,953,984 | -0.03(-0.13%) |
Jan 05, 2017 | 22.73 | 22.93 | 21.96 | 22.22 | 40,622,156 | -3.59(-13.90%) |
Jan 04, 2017 | 25.56 | 26.20 | 25.54 | 25.80 | 12,992,494 | +0.44(+1.73%) |
Jan 03, 2017 | 26.01 | 26.06 | 25.04 | 25.36 | 13,581,883 | -0.42(-1.62%) |
Dec 30, 2016 | 25.78 | 25.78 | 25.78 | 0 | -0.35(-1.32%) | |
Dec 29, 2016 | 26.09 | 26.35 | 25.86 | 26.12 | 4,336,333 | +0.01(+0.03%) |
Dec 28, 2016 | 26.35 | 26.58 | 26.00 | 26.12 | 4,891,942 | -0.18(-0.68%) |
Dec 27, 2016 | 26.40 | 26.80 | 26.11 | 26.30 | 6,488,952 | +0.04(+0.14%) |
Dec 23, 2016 | 26.26 | 26.26 | 26.26 | 0 | +0.22(+0.86%) | |
Dec 22, 2016 | 27.02 | 27.12 | 25.95 | 26.04 | 9,383,956 | -0.96(-3.57%) |
Dec 21, 2016 | 27.25 | 27.33 | 26.98 | 27.00 | 4,155,192 | -0.32(-1.16%) |
Dec 20, 2016 | 26.82 | 27.47 | 26.82 | 27.32 | 8,566,638 | +0.68(+2.57%) |
Dec 19, 2016 | 26.89 | 27.27 | 26.59 | 26.64 | 10,988,632 | -0.34(-1.25%) |
Dec 16, 2016 | 28.63 | 28.64 | 26.87 | 26.97 | 17,905,654 | -1.92(-6.65%) |
Dec 15, 2016 | 28.86 | 29.27 | 28.83 | 28.90 | 8,775,212 | -0.01(-0.05%) |
Dec 14, 2016 | 29.21 | 29.45 | 28.90 | 28.91 | 5,965,766 | -0.40(-1.35%) |
Dec 13, 2016 | 28.97 | 29.46 | 28.79 | 29.31 | 7,415,151 | +0.45(+1.57%) |
Dec 12, 2016 | 30.12 | 30.17 | 28.79 | 28.85 | 11,721,190 | -1.41(-4.67%) |
Dec 09, 2016 | 30.69 | 30.72 | 30.07 | 30.27 | 5,066,433 | -0.45(-1.46%) |
Dec 08, 2016 | 30.82 | 31.23 | 30.43 | 30.72 | 5,932,174 | -0.08(-0.25%) |
Dec 07, 2016 | 30.35 | 30.83 | 30.20 | 30.79 | 6,336,281 | +0.56(+1.84%) |
Dec 06, 2016 | 29.81 | 30.44 | 29.48 | 30.24 | 9,571,356 | +0.35(+1.17%) |
Dec 05, 2016 | 30.39 | 30.67 | 29.61 | 29.89 | 10,098,550 | -0.41(-1.34%) |
Dec 02, 2016 | 30.30 | 30.69 | 30.13 | 30.29 | 5,135,594 | +0.04(+0.14%) |
Dec 01, 2016 | 29.96 | 30.99 | 29.88 | 30.25 | 7,359,041 | +0.16(+0.52%) |
Nov 30, 2016 | 30.23 | 30.42 | 29.65 | 30.10 | 9,794,051 | -0.21(-0.68%) |
Nov 29, 2016 | 30.86 | 31.10 | 30.23 | 30.30 | 8,091,436 | -0.46(-1.48%) |
Nov 28, 2016 | 31.20 | 31.38 | 30.57 | 30.76 | 9,881,662 | -0.72(-2.29%) |
Nov 25, 2016 | 32.20 | 32.38 | 31.44 | 31.48 | 4,292,910 | -0.55(-1.71%) |
Nov 23, 2016 | 32.03 | 32.03 | 32.03 | 0 | +0.32(+1.01%) | |
Nov 22, 2016 | 31.19 | 31.86 | 31.01 | 31.71 | 9,313,036 | +0.91(+2.94%) |
Nov 21, 2016 | 30.77 | 31.09 | 30.56 | 30.80 | 5,495,778 | +0.11(+0.37%) |
Nov 18, 2016 | 30.47 | 30.82 | 29.92 | 30.69 | 7,088,847 | -0.01(-0.05%) |
Nov 17, 2016 | 29.91 | 30.73 | 29.72 | 30.70 | 8,803,645 | +0.86(+2.89%) |
Nov 16, 2016 | 29.80 | 29.99 | 29.39 | 29.84 | 8,236,416 | +0.32(+1.09%) |
Nov 15, 2016 | 29.65 | 29.80 | 28.85 | 29.52 | 10,782,689 | -0.12(-0.41%) |
Nov 14, 2016 | 29.31 | 31.34 | 29.31 | 29.64 | 18,777,470 | +0.14(+0.48%) |
Nov 11, 2016 | 28.88 | 29.50 | 28.65 | 29.50 | 13,020,643 | +0.59(+2.05%) |
Nov 10, 2016 | 28.52 | 29.95 | 28.24 | 28.90 | 26,472,016 | +1.53(+5.60%) |
Nov 09, 2016 | 26.52 | 27.75 | 26.21 | 27.37 | 16,068,164 | +0.36(+1.35%) |
Nov 08, 2016 | 26.89 | 27.27 | 26.73 | 27.01 | 7,498,622 | +0.07(+0.26%) |
Nov 07, 2016 | 26.55 | 26.96 | 26.46 | 26.94 | 6,718,791 | +0.66(+2.50%) |
Nov 04, 2016 | 26.37 | 26.72 | 26.24 | 26.28 | 5,903,685 | -0.03(-0.11%) |
Nov 03, 2016 | 26.42 | 26.71 | 26.25 | 26.31 | 8,346,483 | +0.00(+0.00%) |
Nov 02, 2016 | 26.29 | 26.45 | 26.07 | 26.31 | 7,147,468 | +0.04(+0.14%) |