Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.15 | 17.50 | 16.93 | 17.40 | 7,438,324 | +0.15(+0.89%) |
Oct 30, 2017 | 17.51 | 17.54 | 17.13 | 17.25 | 7,900,816 | -0.11(-0.61%) |
Oct 27, 2017 | 16.90 | 17.43 | 16.73 | 17.35 | 9,068,061 | +0.33(+1.92%) |
Oct 26, 2017 | 17.32 | 17.32 | 16.76 | 17.02 | 9,130,695 | -0.35(-1.99%) |
Oct 25, 2017 | 17.38 | 17.84 | 17.08 | 17.37 | 10,778,326 | -0.49(-2.74%) |
Oct 24, 2017 | 17.88 | 18.08 | 17.59 | 17.86 | 5,530,302 | +0.13(+0.76%) |
Oct 23, 2017 | 18.04 | 18.28 | 17.72 | 17.73 | 5,430,275 | -0.39(-2.17%) |
Oct 20, 2017 | 18.16 | 18.32 | 18.02 | 18.12 | 3,829,529 | -0.13(-0.74%) |
Oct 19, 2017 | 18.06 | 18.36 | 17.88 | 18.25 | 5,374,470 | +0.00(+0.00%) |
Oct 18, 2017 | 18.66 | 18.95 | 18.21 | 18.25 | 6,027,388 | -0.43(-2.31%) |
Oct 17, 2017 | 18.74 | 19.09 | 18.64 | 18.69 | 4,584,347 | -0.06(-0.31%) |
Oct 16, 2017 | 18.74 | 19.05 | 18.42 | 18.74 | 5,478,637 | +0.07(+0.36%) |
Oct 13, 2017 | 19.28 | 19.28 | 18.61 | 18.68 | 4,158,428 | -0.35(-1.82%) |
Oct 12, 2017 | 18.99 | 19.15 | 18.57 | 19.02 | 4,821,373 | -0.12(-0.65%) |
Oct 11, 2017 | 19.43 | 19.48 | 18.83 | 19.15 | 6,611,585 | +0.31(+1.63%) |
Oct 10, 2017 | 19.27 | 19.47 | 18.81 | 18.84 | 4,300,035 | -0.12(-0.61%) |
Oct 09, 2017 | 19.21 | 19.24 | 18.88 | 18.96 | 2,948,211 | -0.25(-1.30%) |
Oct 06, 2017 | 19.59 | 19.75 | 19.11 | 19.21 | 6,241,077 | -0.57(-2.87%) |
Oct 05, 2017 | 19.49 | 19.84 | 19.36 | 19.77 | 6,567,235 | +0.36(+1.83%) |
Oct 04, 2017 | 19.34 | 19.73 | 19.27 | 19.42 | 4,111,471 | +0.20(+1.05%) |
Oct 03, 2017 | 19.54 | 19.77 | 19.10 | 19.22 | 7,003,988 | -0.40(-2.06%) |
Oct 02, 2017 | 18.50 | 19.64 | 18.33 | 19.62 | 6,352,963 | +0.82(+4.34%) |
Sep 29, 2017 | 18.91 | 18.96 | 18.60 | 18.80 | 5,450,699 | -0.14(-0.76%) |
Sep 28, 2017 | 19.58 | 19.61 | 18.69 | 18.95 | 9,167,037 | -0.66(-3.38%) |
Sep 27, 2017 | 19.62 | 18.98 | 19.61 | 8,017,463 | +0.61(+3.18%) | |
Sep 26, 2017 | 18.41 | 19.03 | 18.29 | 19.00 | 5,234,505 | +0.53(+2.86%) |
Sep 25, 2017 | 18.26 | 18.54 | 18.25 | 18.48 | 7,639,490 | +0.30(+1.64%) |
Sep 22, 2017 | 18.03 | 18.27 | 17.93 | 18.18 | 4,331,949 | +0.12(+0.64%) |
Sep 21, 2017 | 18.28 | 18.37 | 17.86 | 18.06 | 5,341,832 | -0.44(-2.39%) |
Sep 20, 2017 | 18.36 | 18.95 | 18.19 | 18.50 | 10,665,626 | +0.21(+1.16%) |
Sep 19, 2017 | 18.44 | 18.49 | 18.10 | 18.29 | 5,454,051 | -0.10(-0.52%) |
Sep 18, 2017 | 17.79 | 18.55 | 17.79 | 18.39 | 6,942,455 | +0.58(+3.24%) |
Sep 15, 2017 | 18.00 | 18.06 | 17.65 | 17.81 | 13,711,531 | -0.23(-1.28%) |
Sep 14, 2017 | 17.64 | 18.11 | 17.52 | 18.04 | 10,319,041 | +0.53(+3.02%) |
Sep 13, 2017 | 17.39 | 17.80 | 17.31 | 17.51 | 7,036,893 | +0.32(+1.84%) |
Sep 12, 2017 | 16.42 | 17.62 | 16.32 | 17.20 | 9,543,301 | +0.91(+5.60%) |
Sep 11, 2017 | 15.92 | 16.50 | 15.88 | 16.29 | 9,137,102 | +0.37(+2.35%) |
Sep 08, 2017 | 16.87 | 16.89 | 15.35 | 15.91 | 14,952,607 | -1.28(-7.43%) |
Sep 07, 2017 | 17.53 | 17.64 | 17.14 | 17.19 | 4,507,425 | -0.39(-2.24%) |
Sep 06, 2017 | 17.45 | 17.75 | 17.39 | 17.58 | 6,960,235 | +0.36(+2.06%) |
Sep 05, 2017 | 17.27 | 17.72 | 17.09 | 17.23 | 6,386,407 | +0.10(+0.56%) |
Sep 01, 2017 | 16.71 | 17.04 | 16.59 | 17.13 | 5,629,814 | +0.47(+2.82%) |
Aug 31, 2017 | 16.79 | 17.02 | 16.60 | 16.66 | 5,511,808 | +0.00(+0.00%) |
Aug 30, 2017 | 16.61 | 16.81 | 16.32 | 16.66 | 5,247,653 | -0.04(-0.23%) |
Aug 29, 2017 | 16.71 | 16.82 | 16.27 | 16.70 | 7,845,248 | -0.18(-1.08%) |
Aug 28, 2017 | 17.37 | 17.47 | 16.80 | 16.88 | 7,836,915 | -0.56(-3.19%) |
Aug 25, 2017 | 17.90 | 17.93 | 17.38 | 17.44 | 5,780,522 | -0.41(-2.31%) |
Aug 24, 2017 | 17.61 | 18.15 | 17.56 | 17.85 | 7,522,486 | +0.21(+1.20%) |
Aug 23, 2017 | 17.17 | 17.70 | 16.97 | 17.64 | 6,561,524 | +0.40(+2.34%) |
Aug 22, 2017 | 17.04 | 17.27 | 17.03 | 17.24 | 6,375,846 | +0.35(+2.05%) |
Aug 21, 2017 | 17.13 | 17.17 | 16.74 | 16.89 | 5,831,821 | -0.33(-1.90%) |
Aug 18, 2017 | 16.74 | 17.37 | 16.72 | 17.22 | 6,962,105 | +0.46(+2.75%) |
Aug 17, 2017 | 16.77 | 17.24 | 16.74 | 16.76 | 6,532,115 | -0.07(-0.40%) |
Aug 16, 2017 | 16.87 | 17.10 | 16.67 | 16.82 | 7,297,842 | -0.08(-0.45%) |
Aug 15, 2017 | 16.15 | 17.03 | 16.08 | 16.90 | 9,636,503 | +0.66(+4.08%) |
Aug 14, 2017 | 16.11 | 16.80 | 16.09 | 16.24 | 8,865,448 | +0.11(+0.65%) |
Aug 11, 2017 | 16.08 | 16.32 | 15.84 | 16.13 | 6,732,441 | -0.11(-0.65%) |
Aug 10, 2017 | 16.25 | 16.54 | 16.04 | 16.24 | 7,158,674 | +0.09(+0.53%) |
Aug 09, 2017 | 16.30 | 16.60 | 16.00 | 16.15 | 10,862,266 | -0.13(-0.83%) |
Aug 08, 2017 | 16.57 | 16.84 | 16.21 | 16.29 | 8,774,427 | -0.36(-2.19%) |
Aug 07, 2017 | 17.19 | 16.53 | 16.65 | 10,171,443 | -0.51(-2.96%) | |
Aug 04, 2017 | 17.36 | 16.78 | 17.16 | 7,713,679 | +0.10(+0.56%) | |
Aug 03, 2017 | 17.21 | 17.46 | 16.78 | 17.06 | 11,700,836 | -0.12(-0.67%) |
Aug 02, 2017 | 18.95 | 19.01 | 16.97 | 17.18 | 26,439,458 | -2.30(-11.82%) |
Aug 01, 2017 | 20.18 | 20.25 | 19.42 | 19.48 | 8,963,067 | -0.78(-3.84%) |
Jul 31, 2017 | 20.77 | 20.89 | 20.07 | 20.26 | 5,760,067 | -0.73(-3.47%) |
Jul 28, 2017 | 21.26 | 21.80 | 20.77 | 20.99 | 5,204,231 | -0.34(-1.58%) |
Jul 27, 2017 | 20.94 | 21.37 | 20.73 | 21.32 | 4,824,988 | +0.35(+1.65%) |
Jul 26, 2017 | 21.14 | 21.56 | 20.73 | 20.98 | 5,388,952 | +0.04(+0.18%) |
Jul 25, 2017 | 20.05 | 21.15 | 20.01 | 20.94 | 8,871,743 | +1.34(+6.86%) |
Jul 24, 2017 | 20.04 | 20.15 | 19.52 | 19.60 | 7,231,653 | -0.57(-2.81%) |
Jul 21, 2017 | 20.73 | 20.91 | 20.06 | 20.16 | 6,062,218 | -0.60(-2.91%) |
Jul 20, 2017 | 21.88 | 21.98 | 20.74 | 20.77 | 6,807,198 | -0.90(-4.16%) |
Jul 19, 2017 | 21.26 | 21.71 | 21.13 | 21.67 | 6,904,802 | +0.42(+1.99%) |
Jul 18, 2017 | 21.80 | 22.00 | 21.21 | 21.25 | 4,642,840 | -0.34(-1.56%) |
Jul 17, 2017 | 21.42 | 21.94 | 21.42 | 21.58 | 3,481,926 | +0.17(+0.81%) |
Jul 14, 2017 | 21.37 | 21.65 | 21.33 | 21.41 | 4,002,303 | +0.08(+0.36%) |
Jul 13, 2017 | 20.87 | 21.33 | 20.66 | 21.33 | 4,760,566 | +0.43(+2.07%) |
Jul 12, 2017 | 21.37 | 21.53 | 20.69 | 20.90 | 5,467,481 | -0.35(-1.63%) |
Jul 11, 2017 | 21.00 | 21.54 | 20.73 | 21.25 | 5,770,563 | +0.36(+1.70%) |
Jul 10, 2017 | 20.43 | 20.96 | 20.39 | 20.89 | 4,147,238 | +0.42(+2.06%) |
Jul 07, 2017 | 20.72 | 20.85 | 20.17 | 20.47 | 4,608,932 | -0.35(-1.66%) |
Jul 06, 2017 | 21.32 | 21.46 | 20.69 | 20.82 | 5,589,971 | -0.46(-2.17%) |
Jul 05, 2017 | 22.36 | 22.36 | 21.21 | 21.28 | 6,248,711 | -1.27(-5.62%) |
Jul 03, 2017 | 22.31 | 22.64 | 22.29 | 22.54 | 2,860,739 | +0.31(+1.38%) |
Jun 30, 2017 | 22.62 | 22.88 | 22.17 | 22.24 | 5,324,309 | -0.40(-1.78%) |
Jun 29, 2017 | 22.11 | 22.86 | 22.10 | 22.64 | 7,217,921 | +0.71(+3.24%) |
Jun 28, 2017 | 21.81 | 22.26 | 21.59 | 21.93 | 4,356,025 | +0.19(+0.88%) |
Jun 27, 2017 | 22.09 | 22.29 | 21.65 | 21.74 | 6,133,803 | -0.25(-1.14%) |
Jun 26, 2017 | 21.40 | 22.50 | 21.27 | 21.99 | 7,355,164 | +0.62(+2.92%) |
Jun 23, 2017 | 20.65 | 21.44 | 20.65 | 21.36 | 7,785,105 | +0.80(+3.87%) |
Jun 22, 2017 | 20.43 | 20.74 | 20.26 | 20.57 | 7,087,771 | +0.20(+0.99%) |
Jun 21, 2017 | 21.15 | 21.41 | 20.10 | 20.37 | 7,520,539 | -0.84(-3.98%) |
Jun 20, 2017 | 21.02 | 21.32 | 20.55 | 21.21 | 6,256,755 | -0.09(-0.41%) |
Jun 19, 2017 | 22.27 | 22.43 | 21.22 | 21.30 | 8,000,641 | -1.14(-5.09%) |
Jun 16, 2017 | 22.31 | 22.61 | 22.05 | 22.44 | 6,477,109 | +0.27(+1.21%) |
Jun 15, 2017 | 21.96 | 22.47 | 21.77 | 22.17 | 5,355,809 | -0.08(-0.35%) |
Jun 14, 2017 | 22.84 | 22.86 | 21.80 | 22.25 | 6,540,722 | -0.73(-3.17%) |
Jun 13, 2017 | 22.29 | 22.99 | 22.08 | 22.98 | 4,631,316 | +0.75(+3.37%) |
Jun 12, 2017 | 22.51 | 22.82 | 21.89 | 22.23 | 5,379,827 | +0.01(+0.04%) |
Jun 09, 2017 | 21.30 | 22.51 | 21.18 | 22.22 | 6,739,524 | +0.94(+4.42%) |
Jun 08, 2017 | 21.58 | 21.03 | 21.28 | 5,528,683 | -0.10(-0.45%) | |
Jun 07, 2017 | 21.43 | 21.81 | 21.08 | 21.37 | 6,710,563 | -0.23(-1.07%) |
Jun 06, 2017 | 21.10 | 21.67 | 20.94 | 21.60 | 5,650,852 | +0.57(+2.69%) |
Jun 05, 2017 | 21.09 | 21.53 | 21.04 | 21.04 | 4,791,927 | -0.29(-1.35%) |
Jun 02, 2017 | 21.96 | 22.08 | 20.94 | 21.33 | 9,209,698 | -0.86(-3.89%) |
Jun 01, 2017 | 22.22 | 22.50 | 21.91 | 22.19 | 6,219,046 | +0.08(+0.35%) |
May 31, 2017 | 22.13 | 22.46 | 22.04 | 22.11 | 10,754,529 | -0.33(-1.45%) |
May 30, 2017 | 22.91 | 23.00 | 22.43 | 22.44 | 4,923,316 | -0.77(-3.31%) |
May 26, 2017 | 22.81 | 23.30 | 22.67 | 23.21 | 5,712,702 | +0.39(+1.72%) |
May 25, 2017 | 23.16 | 23.63 | 22.56 | 22.81 | 5,529,733 | -0.34(-1.45%) |
May 24, 2017 | 23.87 | 23.98 | 22.97 | 23.15 | 7,963,709 | -0.91(-3.79%) |
May 23, 2017 | 24.26 | 24.38 | 23.95 | 24.06 | 5,876,186 | -0.21(-0.87%) |
May 22, 2017 | 24.73 | 24.89 | 24.25 | 24.27 | 3,241,140 | -0.23(-0.94%) |
May 19, 2017 | 23.88 | 24.66 | 23.68 | 24.50 | 7,887,618 | +0.78(+3.27%) |
May 18, 2017 | 23.84 | 24.23 | 23.71 | 23.72 | 4,672,433 | -0.26(-1.08%) |
May 17, 2017 | 24.13 | 24.27 | 23.75 | 23.98 | 4,241,560 | -0.14(-0.60%) |
May 16, 2017 | 24.28 | 24.46 | 23.99 | 24.13 | 4,313,306 | -0.15(-0.63%) |
May 15, 2017 | 25.03 | 25.11 | 24.21 | 24.28 | 4,546,787 | -0.28(-1.13%) |
May 12, 2017 | 24.35 | 24.62 | 24.24 | 24.56 | 3,524,517 | +0.16(+0.67%) |
May 11, 2017 | 24.83 | 24.83 | 24.05 | 24.39 | 5,038,180 | -0.05(-0.20%) |
May 10, 2017 | 24.40 | 24.94 | 24.19 | 24.44 | 4,925,322 | +0.35(+1.43%) |
May 09, 2017 | 24.85 | 24.90 | 24.07 | 24.10 | 6,158,341 | -0.66(-2.67%) |
May 08, 2017 | 25.00 | 25.14 | 24.41 | 24.76 | 3,580,173 | -0.38(-1.53%) |
May 05, 2017 | 24.53 | 25.20 | 24.28 | 25.14 | 6,581,981 | +0.72(+2.94%) |
May 04, 2017 | 24.68 | 24.72 | 23.66 | 24.42 | 8,772,132 | -0.53(-2.11%) |
May 03, 2017 | 25.37 | 25.39 | 24.84 | 24.95 | 4,807,970 | -0.49(-1.92%) |
May 02, 2017 | 25.41 | 25.87 | 25.23 | 25.44 | 4,260,370 | +0.00(+0.00%) |
May 01, 2017 | 25.35 | 25.60 | 25.12 | 25.44 | 3,993,684 | +0.04(+0.15%) |
Apr 28, 2017 | 26.64 | 26.78 | 25.34 | 25.40 | 7,900,975 | -0.82(-3.14%) |
Apr 27, 2017 | 26.16 | 26.51 | 25.76 | 26.23 | 6,980,277 | -0.25(-0.94%) |
Apr 26, 2017 | 26.48 | 27.58 | 26.29 | 26.48 | 7,090,461 | +0.05(+0.18%) |
Apr 25, 2017 | 26.03 | 26.54 | 25.16 | 26.43 | 13,333,753 | +0.32(+1.21%) |
Apr 24, 2017 | 26.47 | 26.55 | 26.07 | 26.11 | 5,751,965 | -0.23(-0.87%) |
Apr 21, 2017 | 26.37 | 26.64 | 26.12 | 26.34 | 3,934,377 | -0.13(-0.51%) |
Apr 20, 2017 | 26.28 | 26.76 | 26.08 | 26.48 | 3,565,023 | +0.26(+0.99%) |
Apr 19, 2017 | 26.59 | 26.98 | 26.10 | 26.22 | 5,534,243 | -0.08(-0.29%) |
Apr 18, 2017 | 26.44 | 26.82 | 26.17 | 26.29 | 4,486,391 | -0.43(-1.61%) |
Apr 17, 2017 | 26.60 | 26.89 | 26.29 | 26.72 | 6,119,875 | +0.10(+0.36%) |
Apr 13, 2017 | 27.44 | 27.50 | 26.52 | 26.63 | 6,196,816 | -0.74(-2.70%) |
Apr 12, 2017 | 28.14 | 28.52 | 27.33 | 27.37 | 5,254,790 | -0.82(-2.92%) |
Apr 11, 2017 | 28.63 | 28.72 | 27.81 | 28.19 | 3,453,962 | -0.46(-1.61%) |
Apr 10, 2017 | 28.34 | 28.72 | 28.19 | 28.65 | 2,773,218 | +0.39(+1.39%) |
Apr 07, 2017 | 28.64 | 28.77 | 28.23 | 28.26 | 3,590,391 | -0.41(-1.44%) |
Apr 06, 2017 | 28.36 | 28.69 | 28.22 | 28.67 | 4,509,213 | +0.48(+1.70%) |
Apr 05, 2017 | 28.91 | 29.05 | 27.95 | 28.19 | 7,023,467 | -0.35(-1.21%) |
Apr 04, 2017 | 27.78 | 28.57 | 27.52 | 28.54 | 6,121,249 | +1.14(+4.17%) |
Apr 03, 2017 | 27.90 | 28.01 | 27.04 | 27.40 | 5,071,933 | -0.51(-1.82%) |
Mar 31, 2017 | 27.69 | 28.48 | 27.47 | 27.90 | 6,214,330 | +0.47(+1.71%) |
Mar 30, 2017 | 28.04 | 28.27 | 27.42 | 27.43 | 8,784,184 | -0.33(-1.17%) |
Mar 29, 2017 | 26.85 | 27.77 | 26.77 | 27.76 | 6,427,547 | +1.11(+4.17%) |
Mar 28, 2017 | 26.79 | 27.08 | 26.32 | 26.65 | 5,919,682 | -0.03(-0.11%) |
Mar 27, 2017 | 26.18 | 26.76 | 26.09 | 26.68 | 3,556,739 | +0.13(+0.51%) |
Mar 24, 2017 | 26.11 | 26.71 | 25.89 | 26.54 | 4,567,567 | +0.43(+1.65%) |
Mar 23, 2017 | 25.84 | 26.28 | 25.61 | 26.11 | 3,933,013 | +0.41(+1.60%) |
Mar 22, 2017 | 26.08 | 26.25 | 25.52 | 25.70 | 4,278,770 | -0.59(-2.26%) |
Mar 21, 2017 | 26.71 | 26.95 | 26.21 | 26.29 | 4,845,887 | -0.29(-1.08%) |
Mar 20, 2017 | 26.26 | 26.66 | 25.97 | 26.58 | 5,184,013 | +0.20(+0.76%) |
Mar 17, 2017 | 26.71 | 26.81 | 26.25 | 26.38 | 5,048,611 | -0.17(-0.65%) |
Mar 16, 2017 | 26.89 | 27.02 | 26.37 | 26.55 | 4,385,327 | -0.39(-1.46%) |
Mar 15, 2017 | 26.57 | 27.09 | 26.16 | 26.95 | 3,866,369 | +0.62(+2.37%) |
Mar 14, 2017 | 26.59 | 26.62 | 25.97 | 26.32 | 4,122,501 | -0.60(-2.24%) |
Mar 13, 2017 | 26.48 | 27.03 | 26.21 | 26.93 | 5,539,539 | +0.55(+2.07%) |
Mar 10, 2017 | 26.94 | 27.20 | 26.27 | 26.38 | 6,232,831 | -0.26(-0.97%) |
Mar 09, 2017 | 26.35 | 26.79 | 25.58 | 26.64 | 7,935,667 | +0.25(+0.94%) |
Mar 08, 2017 | 26.76 | 27.17 | 26.35 | 26.39 | 6,919,361 | -0.35(-1.33%) |
Mar 07, 2017 | 27.19 | 27.29 | 26.49 | 26.74 | 6,209,440 | -0.54(-1.97%) |
Mar 06, 2017 | 27.75 | 27.75 | 26.63 | 27.28 | 5,993,099 | +1.08(+4.13%) |
Mar 03, 2017 | 26.50 | 26.73 | 26.12 | 26.20 | 3,116,633 | -0.12(-0.47%) |
Mar 02, 2017 | 26.56 | 26.76 | 26.10 | 26.32 | 3,997,574 | -0.44(-1.65%) |
Mar 01, 2017 | 26.68 | 27.06 | 26.39 | 26.76 | 4,017,969 | +0.30(+1.12%) |
Feb 28, 2017 | 26.49 | 26.59 | 25.95 | 26.47 | 3,915,290 | -0.10(-0.36%) |
Feb 27, 2017 | 26.43 | 27.03 | 26.12 | 26.56 | 4,617,059 | +0.08(+0.29%) |
Feb 24, 2017 | 27.54 | 27.60 | 26.11 | 26.48 | 7,278,888 | -1.25(-4.49%) |
Feb 23, 2017 | 29.37 | 29.37 | 26.75 | 27.73 | 9,629,461 | -0.95(-3.31%) |
Feb 22, 2017 | 28.92 | 29.34 | 28.62 | 28.68 | 5,044,617 | -0.47(-1.61%) |
Feb 21, 2017 | 29.50 | 29.91 | 29.03 | 29.15 | 6,291,261 | -0.81(-2.72%) |
Feb 17, 2017 | 29.96 | 29.96 | 29.96 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 31.60 | 31.69 | 29.70 | 29.93 | 6,651,301 | -1.69(-5.33%) |
Feb 15, 2017 | 31.33 | 32.16 | 31.27 | 31.62 | 2,954,730 | +0.18(+0.58%) |
Feb 14, 2017 | 31.25 | 31.47 | 30.97 | 31.44 | 3,927,795 | +0.27(+0.86%) |
Feb 13, 2017 | 31.70 | 31.75 | 31.15 | 31.17 | 3,032,747 | -0.58(-1.84%) |
Feb 10, 2017 | 32.41 | 32.66 | 31.69 | 31.75 | 3,158,198 | -0.64(-1.98%) |
Feb 09, 2017 | 31.93 | 32.52 | 31.71 | 32.40 | 2,445,518 | +0.88(+2.80%) |
Feb 08, 2017 | 31.51 | 31.96 | 30.77 | 31.52 | 2,519,675 | -0.25(-0.78%) |
Feb 07, 2017 | 32.55 | 32.74 | 31.41 | 31.76 | 3,353,644 | -0.73(-2.24%) |
Feb 06, 2017 | 32.59 | 33.47 | 32.39 | 32.49 | 4,134,585 | +0.42(+1.31%) |
Feb 03, 2017 | 31.23 | 32.10 | 31.02 | 32.07 | 4,802,843 | +0.66(+2.11%) |
Feb 02, 2017 | 30.40 | 31.54 | 29.82 | 31.41 | 5,186,234 | +0.93(+3.05%) |
Feb 01, 2017 | 31.29 | 31.37 | 30.33 | 30.48 | 4,970,811 | -0.51(-1.64%) |
Jan 31, 2017 | 31.64 | 31.79 | 30.47 | 30.99 | 5,264,495 | -0.96(-3.00%) |
Jan 30, 2017 | 34.15 | 34.15 | 31.52 | 31.95 | 6,198,386 | -2.27(-6.64%) |
Jan 27, 2017 | 33.49 | 34.88 | 33.49 | 34.22 | 7,251,421 | +1.22(+3.69%) |
Jan 26, 2017 | 32.69 | 33.01 | 32.27 | 33.00 | 4,579,145 | +0.58(+1.80%) |
Jan 25, 2017 | 32.88 | 32.89 | 32.31 | 32.42 | 3,664,658 | -0.22(-0.68%) |
Jan 24, 2017 | 32.91 | 33.34 | 32.59 | 32.64 | 5,824,425 | -0.08(-0.23%) |
Jan 23, 2017 | 33.06 | 33.35 | 32.59 | 32.71 | 2,678,552 | -0.38(-1.16%) |
Jan 20, 2017 | 33.43 | 33.45 | 32.87 | 33.10 | 3,479,893 | +0.07(+0.20%) |
Jan 19, 2017 | 32.90 | 33.40 | 32.67 | 33.03 | 3,881,848 | +0.12(+0.35%) |
Jan 18, 2017 | 31.72 | 33.30 | 31.67 | 32.91 | 3,271,510 | +0.57(+1.75%) |
Jan 17, 2017 | 32.51 | 32.51 | 31.68 | 32.35 | 4,301,845 | +0.11(+0.36%) |
Jan 13, 2017 | 32.23 | 32.23 | 32.23 | 0 | -0.34(-1.03%) | |
Jan 12, 2017 | 32.46 | 33.14 | 32.16 | 32.57 | 3,934,057 | +0.44(+1.37%) |
Jan 11, 2017 | 32.15 | 32.41 | 31.67 | 32.13 | 2,695,763 | +0.16(+0.51%) |
Jan 10, 2017 | 31.89 | 32.10 | 31.34 | 31.97 | 3,506,506 | +0.57(+1.83%) |
Jan 09, 2017 | 32.39 | 32.46 | 31.25 | 31.39 | 4,311,326 | -1.41(-4.29%) |
Jan 06, 2017 | 32.85 | 33.08 | 32.32 | 32.80 | 2,609,466 | +0.03(+0.09%) |
Jan 05, 2017 | 32.38 | 32.99 | 32.04 | 32.77 | 5,420,423 | +0.62(+1.94%) |
Jan 04, 2017 | 31.08 | 32.24 | 31.08 | 32.15 | 4,642,709 | +0.91(+2.91%) |
Jan 03, 2017 | 32.21 | 32.98 | 30.22 | 31.24 | 11,143,599 | -1.69(-5.12%) |
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | +0.10(+0.29%) | |
Dec 29, 2016 | 32.80 | 33.32 | 32.45 | 32.83 | 3,166,264 | -0.06(-0.17%) |
Dec 28, 2016 | 33.31 | 33.58 | 32.56 | 32.89 | 4,294,814 | -0.43(-1.29%) |
Dec 27, 2016 | 33.41 | 33.67 | 33.06 | 33.32 | 2,920,968 | +0.07(+0.20%) |
Dec 23, 2016 | 33.25 | 33.25 | 33.25 | 0 | +0.46(+1.40%) | |
Dec 22, 2016 | 32.74 | 32.87 | 32.22 | 32.79 | 3,692,875 | +0.01(+0.03%) |
Dec 21, 2016 | 32.81 | 33.14 | 32.29 | 32.78 | 4,408,681 | +0.93(+2.92%) |
Dec 20, 2016 | 32.36 | 32.56 | 31.63 | 31.85 | 4,271,367 | -0.70(-2.15%) |
Dec 19, 2016 | 32.94 | 33.25 | 32.21 | 32.55 | 5,113,818 | -0.31(-0.93%) |
Dec 16, 2016 | 32.88 | 33.08 | 32.34 | 32.86 | 9,197,802 | -0.35(-1.07%) |
Dec 15, 2016 | 33.12 | 34.50 | 32.64 | 33.21 | 6,671,545 | -0.18(-0.55%) |
Dec 14, 2016 | 34.60 | 35.13 | 33.33 | 33.39 | 4,392,613 | -1.36(-3.92%) |
Dec 13, 2016 | 34.87 | 35.33 | 34.25 | 34.75 | 4,880,673 | +0.31(+0.89%) |
Dec 12, 2016 | 37.89 | 37.96 | 34.17 | 34.45 | 6,614,462 | -2.69(-7.25%) |
Dec 09, 2016 | 37.15 | 37.55 | 36.45 | 37.14 | 4,221,751 | +0.40(+1.10%) |
Dec 08, 2016 | 36.91 | 37.11 | 35.75 | 36.74 | 3,563,805 | +0.13(+0.37%) |
Dec 07, 2016 | 37.13 | 37.96 | 36.23 | 36.60 | 3,697,571 | -0.16(-0.44%) |
Dec 06, 2016 | 36.32 | 37.08 | 36.11 | 36.77 | 3,013,617 | -0.03(-0.08%) |
Dec 05, 2016 | 35.63 | 37.35 | 35.60 | 36.79 | 6,201,676 | +1.97(+5.67%) |
Dec 02, 2016 | 34.80 | 35.11 | 34.12 | 34.82 | 3,831,187 | -0.22(-0.63%) |
Dec 01, 2016 | 34.86 | 35.92 | 34.59 | 35.04 | 7,652,924 | +1.35(+4.01%) |
Nov 30, 2016 | 36.89 | 36.97 | 33.38 | 33.69 | 9,196,068 | -1.14(-3.27%) |
Nov 29, 2016 | 34.16 | 35.26 | 33.65 | 34.83 | 4,828,312 | -0.13(-0.38%) |
Nov 28, 2016 | 35.22 | 35.87 | 34.95 | 34.96 | 4,712,309 | +0.22(+0.63%) |
Nov 25, 2016 | 34.94 | 35.15 | 34.36 | 34.74 | 1,844,243 | -0.48(-1.36%) |
Nov 23, 2016 | 35.22 | 35.22 | 35.22 | 0 | +1.09(+3.20%) | |
Nov 22, 2016 | 34.95 | 34.95 | 33.39 | 34.13 | 4,057,027 | -0.73(-2.09%) |
Nov 21, 2016 | 33.38 | 35.06 | 33.38 | 34.86 | 6,459,468 | +2.28(+7.00%) |
Nov 18, 2016 | 33.09 | 33.65 | 32.49 | 32.58 | 3,465,146 | -0.01(-0.03%) |
Nov 17, 2016 | 33.42 | 33.85 | 32.50 | 32.59 | 3,540,072 | -0.34(-1.05%) |
Nov 16, 2016 | 33.10 | 33.65 | 32.65 | 32.93 | 3,397,093 | -0.29(-0.86%) |
Nov 15, 2016 | 32.64 | 33.90 | 32.64 | 33.22 | 4,519,299 | +1.03(+3.21%) |
Nov 14, 2016 | 30.68 | 32.21 | 30.51 | 32.19 | 5,354,646 | +1.55(+5.06%) |
Nov 11, 2016 | 30.86 | 30.95 | 30.32 | 30.64 | 4,453,075 | -0.44(-1.42%) |
Nov 10, 2016 | 31.28 | 31.88 | 31.05 | 31.08 | 3,449,659 | -0.87(-2.73%) |
Nov 09, 2016 | 30.69 | 32.20 | 30.49 | 31.95 | 4,631,146 | +1.46(+4.77%) |
Nov 08, 2016 | 31.65 | 31.99 | 30.41 | 30.49 | 6,065,908 | -1.70(-5.29%) |
Nov 07, 2016 | 31.32 | 32.33 | 30.95 | 32.20 | 4,942,967 | +1.53(+5.00%) |
Nov 04, 2016 | 30.50 | 31.14 | 30.28 | 30.66 | 3,207,089 | +0.06(+0.19%) |
Nov 03, 2016 | 30.66 | 31.12 | 30.47 | 30.61 | 3,072,270 | +0.04(+0.13%) |
Nov 02, 2016 | 30.71 | 31.17 | 29.87 | 30.57 | 4,871,226 | -0.63(-2.03%) |