Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.18 | 18.74 | 17.87 | 17.92 | 34,559,396 | -0.14(-0.75%) |
Nov 29, 2017 | 16.77 | 18.21 | 16.77 | 18.05 | 40,775,240 | +1.36(+8.16%) |
Nov 28, 2017 | 16.12 | 16.73 | 15.90 | 16.69 | 21,400,478 | +0.72(+4.53%) |
Nov 27, 2017 | 15.91 | 16.08 | 15.51 | 15.97 | 22,185,416 | +0.11(+0.66%) |
Nov 24, 2017 | 16.03 | 16.30 | 15.82 | 15.86 | 17,084,466 | +0.33(+2.13%) |
Nov 22, 2017 | 15.46 | 15.91 | 15.29 | 15.53 | 13,717,417 | +0.16(+1.03%) |
Nov 21, 2017 | 15.67 | 15.67 | 15.32 | 15.37 | 13,449,476 | -0.29(-1.83%) |
Nov 20, 2017 | 15.31 | 15.75 | 15.14 | 15.66 | 14,968,118 | +0.34(+2.21%) |
Nov 17, 2017 | 15.57 | 15.76 | 15.23 | 15.32 | 18,608,542 | +0.08(+0.49%) |
Nov 16, 2017 | 15.06 | 15.37 | 14.76 | 15.24 | 15,360,057 | +0.20(+1.35%) |
Nov 15, 2017 | 14.63 | 15.24 | 14.55 | 15.04 | 20,055,414 | +0.21(+1.42%) |
Nov 14, 2017 | 14.42 | 14.85 | 14.37 | 14.83 | 14,220,562 | +0.28(+1.91%) |
Nov 13, 2017 | 15.05 | 15.13 | 14.15 | 14.55 | 28,405,462 | -0.49(-3.25%) |
Nov 10, 2017 | 14.69 | 15.36 | 14.68 | 15.04 | 38,064,960 | +0.36(+2.46%) |
Nov 09, 2017 | 13.56 | 15.13 | 13.40 | 14.68 | 80,691,496 | +1.45(+10.98%) |
Nov 08, 2017 | 13.18 | 13.50 | 13.11 | 13.23 | 26,370,896 | +0.03(+0.23%) |
Nov 07, 2017 | 13.67 | 13.68 | 13.10 | 13.20 | 27,135,554 | -0.47(-3.47%) |
Nov 06, 2017 | 13.79 | 13.82 | 13.50 | 13.67 | 19,490,180 | -0.15(-1.09%) |
Nov 03, 2017 | 14.15 | 14.17 | 13.80 | 13.82 | 19,872,824 | -0.32(-2.24%) |
Nov 02, 2017 | 14.36 | 14.56 | 14.11 | 14.14 | 14,665,309 | -0.13(-0.90%) |
Nov 01, 2017 | 14.19 | 14.77 | 14.12 | 14.27 | 19,836,122 | +0.14(+1.01%) |
Oct 31, 2017 | 14.14 | 14.24 | 13.93 | 14.12 | 17,093,370 | -0.06(-0.42%) |
Oct 30, 2017 | 14.48 | 14.75 | 14.02 | 14.18 | 32,058,802 | -0.64(-4.32%) |
Oct 27, 2017 | 15.33 | 15.43 | 14.75 | 14.82 | 33,790,964 | -1.24(-7.73%) |
Oct 26, 2017 | 16.02 | 16.16 | 15.75 | 16.06 | 10,393,131 | +0.08(+0.47%) |
Oct 25, 2017 | 16.07 | 16.21 | 15.91 | 15.99 | 11,111,750 | -0.12(-0.75%) |
Oct 24, 2017 | 16.16 | 16.28 | 15.92 | 16.11 | 11,375,291 | +0.05(+0.33%) |
Oct 23, 2017 | 16.01 | 16.40 | 16.01 | 16.06 | 16,166,613 | +0.12(+0.76%) |
Oct 20, 2017 | 15.35 | 15.98 | 15.33 | 15.94 | 17,742,398 | +0.74(+4.85%) |
Oct 19, 2017 | 15.11 | 15.30 | 15.01 | 15.20 | 7,064,189 | +0.03(+0.20%) |
Oct 18, 2017 | 15.06 | 15.30 | 15.00 | 15.17 | 9,024,053 | +0.15(+1.00%) |
Oct 17, 2017 | 14.97 | 15.05 | 14.81 | 15.02 | 11,279,202 | +0.05(+0.30%) |
Oct 16, 2017 | 15.07 | 15.09 | 14.65 | 14.97 | 28,775,458 | -0.23(-1.53%) |
Oct 13, 2017 | 15.29 | 15.43 | 15.13 | 15.21 | 11,177,394 | -0.03(-0.20%) |
Oct 12, 2017 | 15.37 | 15.37 | 15.09 | 15.24 | 12,776,032 | -0.17(-1.12%) |
Oct 11, 2017 | 15.54 | 15.61 | 15.35 | 15.41 | 9,555,982 | -0.14(-0.92%) |
Oct 10, 2017 | 15.45 | 15.64 | 15.40 | 15.55 | 11,208,609 | +0.23(+1.52%) |
Oct 09, 2017 | 15.79 | 15.80 | 15.30 | 15.32 | 17,017,094 | -0.35(-2.21%) |
Oct 06, 2017 | 15.73 | 15.87 | 15.49 | 15.67 | 17,581,528 | -0.17(-1.05%) |
Oct 05, 2017 | 15.54 | 16.01 | 15.46 | 15.83 | 12,571,389 | +0.30(+1.94%) |
Oct 04, 2017 | 15.81 | 15.82 | 15.50 | 15.53 | 12,652,668 | -0.32(-1.99%) |
Oct 03, 2017 | 15.80 | 15.85 | 15.42 | 15.85 | 13,288,603 | +0.12(+0.77%) |
Oct 02, 2017 | 16.35 | 16.35 | 15.33 | 15.73 | 30,073,134 | -0.70(-4.26%) |
Sep 29, 2017 | 16.61 | 16.82 | 16.38 | 16.43 | 9,830,939 | -0.15(-0.91%) |
Sep 28, 2017 | 16.67 | 16.88 | 16.57 | 16.58 | 9,033,967 | -0.09(-0.54%) |
Sep 27, 2017 | 16.36 | 16.67 | 9,207,173 | +0.20(+1.23%) | ||
Sep 26, 2017 | 16.47 | 16.55 | 16.30 | 16.46 | 7,096,502 | +0.05(+0.28%) |
Sep 25, 2017 | 16.09 | 16.62 | 16.08 | 16.42 | 8,992,522 | +0.21(+1.30%) |
Sep 22, 2017 | 15.94 | 16.30 | 15.94 | 16.21 | 9,547,357 | +0.28(+1.75%) |
Sep 21, 2017 | 16.20 | 16.22 | 15.74 | 15.93 | 13,660,805 | -0.24(-1.49%) |
Sep 20, 2017 | 16.33 | 16.33 | 16.05 | 16.17 | 12,839,229 | -0.23(-1.38%) |
Sep 19, 2017 | 16.76 | 16.95 | 16.28 | 16.40 | 15,676,679 | -0.24(-1.45%) |
Sep 18, 2017 | 17.00 | 17.11 | 16.63 | 16.64 | 10,837,158 | -0.36(-2.13%) |
Sep 15, 2017 | 16.56 | 17.08 | 16.55 | 17.00 | 21,635,140 | +0.44(+2.64%) |
Sep 14, 2017 | 16.78 | 16.81 | 16.45 | 16.56 | 11,361,639 | -0.21(-1.22%) |
Sep 13, 2017 | 16.79 | 16.91 | 16.41 | 16.77 | 17,163,030 | +0.32(+1.94%) |
Sep 12, 2017 | 15.95 | 16.52 | 15.91 | 16.45 | 12,231,468 | +0.55(+3.45%) |
Sep 11, 2017 | 15.58 | 16.09 | 15.58 | 15.90 | 10,643,597 | +0.12(+0.75%) |
Sep 08, 2017 | 16.06 | 16.10 | 15.74 | 15.78 | 8,363,490 | -0.30(-1.84%) |
Sep 07, 2017 | 16.52 | 16.61 | 15.98 | 16.08 | 9,320,993 | -0.33(-2.03%) |
Sep 06, 2017 | 15.66 | 16.47 | 15.66 | 16.41 | 19,306,554 | +0.86(+5.52%) |
Sep 05, 2017 | 15.80 | 15.80 | 15.39 | 15.55 | 10,081,212 | -0.30(-1.87%) |
Sep 01, 2017 | 15.46 | 15.89 | 15.45 | 15.85 | 9,391,906 | +0.47(+3.08%) |
Aug 31, 2017 | 15.42 | 15.52 | 15.30 | 15.37 | 10,736,468 | -0.04(-0.29%) |
Aug 30, 2017 | 15.50 | 15.58 | 15.36 | 15.42 | 6,055,992 | -0.08(-0.53%) |
Aug 29, 2017 | 15.45 | 15.52 | 15.32 | 15.50 | 9,650,242 | -0.16(-1.04%) |
Aug 28, 2017 | 15.69 | 15.73 | 15.50 | 15.66 | 7,832,186 | +0.04(+0.24%) |
Aug 25, 2017 | 15.29 | 15.74 | 15.29 | 15.63 | 11,755,157 | +0.31(+2.03%) |
Aug 24, 2017 | 15.46 | 15.74 | 15.25 | 15.32 | 16,654,888 | +0.14(+0.93%) |
Aug 23, 2017 | 15.04 | 15.33 | 14.96 | 15.17 | 11,979,865 | +0.06(+0.39%) |
Aug 22, 2017 | 14.81 | 15.23 | 14.76 | 15.12 | 23,707,546 | +0.66(+4.56%) |
Aug 21, 2017 | 14.42 | 14.58 | 14.30 | 14.46 | 12,652,157 | +0.03(+0.21%) |
Aug 18, 2017 | 14.48 | 14.54 | 14.32 | 14.43 | 14,168,002 | -0.10(-0.66%) |
Aug 17, 2017 | 14.87 | 14.90 | 14.52 | 14.52 | 27,507,456 | -0.38(-2.58%) |
Aug 16, 2017 | 15.15 | 15.39 | 14.89 | 14.91 | 11,836,805 | -0.11(-0.74%) |
Aug 15, 2017 | 15.10 | 15.20 | 14.96 | 15.02 | 10,730,156 | -0.04(-0.30%) |
Aug 14, 2017 | 15.37 | 15.47 | 15.03 | 15.06 | 11,920,862 | -0.20(-1.31%) |
Aug 11, 2017 | 15.09 | 15.57 | 14.92 | 15.26 | 16,891,878 | -0.04(-0.24%) |
Aug 10, 2017 | 16.74 | 16.91 | 15.21 | 15.30 | 53,606,980 | -1.75(-10.25%) |
Aug 09, 2017 | 17.32 | 17.51 | 16.86 | 17.05 | 13,467,834 | -0.36(-2.08%) |
Aug 08, 2017 | 17.85 | 17.94 | 17.37 | 17.41 | 8,625,832 | -0.03(-0.17%) |
Aug 07, 2017 | 17.23 | 17.54 | 17.05 | 17.44 | 8,202,129 | +0.19(+1.12%) |
Aug 04, 2017 | 17.45 | 17.49 | 17.15 | 17.25 | 11,828,104 | -0.21(-1.23%) |
Aug 03, 2017 | 17.24 | 17.80 | 17.19 | 17.46 | 8,169,033 | +0.31(+1.81%) |
Aug 02, 2017 | 17.58 | 17.73 | 17.10 | 17.15 | 8,820,727 | -0.60(-3.38%) |
Aug 01, 2017 | 17.56 | 17.77 | 17.31 | 17.75 | 6,181,644 | +0.17(+0.97%) |
Jul 31, 2017 | 18.04 | 18.10 | 17.43 | 17.58 | 7,919,961 | -0.13(-0.75%) |
Jul 28, 2017 | 17.88 | 17.91 | 17.48 | 17.71 | 7,216,667 | -0.20(-1.12%) |
Jul 27, 2017 | 17.46 | 18.04 | 17.27 | 17.91 | 11,610,909 | +0.49(+2.80%) |
Jul 26, 2017 | 17.43 | 17.50 | 17.14 | 17.43 | 7,405,836 | +0.04(+0.21%) |
Jul 25, 2017 | 16.91 | 17.54 | 16.87 | 17.39 | 8,822,236 | +0.59(+3.53%) |
Jul 24, 2017 | 17.19 | 17.28 | 16.75 | 16.80 | 7,367,534 | -0.50(-2.87%) |
Jul 21, 2017 | 17.11 | 17.34 | 16.92 | 17.29 | 6,514,377 | +0.21(+1.26%) |
Jul 20, 2017 | 16.91 | 17.24 | 16.91 | 17.08 | 8,151,612 | +0.06(+0.35%) |
Jul 19, 2017 | 16.90 | 17.08 | 16.79 | 17.02 | 5,465,346 | +0.23(+1.37%) |
Jul 18, 2017 | 17.03 | 17.12 | 16.66 | 16.79 | 7,808,319 | -0.27(-1.61%) |
Jul 17, 2017 | 16.55 | 17.29 | 16.52 | 17.06 | 15,524,506 | +0.51(+3.09%) |
Jul 14, 2017 | 16.66 | 16.26 | 16.55 | 11,579,309 | +0.19(+1.18%) | |
Jul 13, 2017 | 15.97 | 16.63 | 15.96 | 16.36 | 19,052,798 | +0.64(+4.10%) |
Jul 12, 2017 | 15.71 | 15.80 | 15.55 | 15.72 | 10,073,940 | +0.04(+0.28%) |
Jul 11, 2017 | 15.66 | 15.75 | 15.43 | 15.67 | 13,535,314 | +0.07(+0.43%) |
Jul 10, 2017 | 16.79 | 16.80 | 15.59 | 15.60 | 29,302,904 | -1.18(-7.05%) |
Jul 07, 2017 | 16.97 | 17.06 | 16.73 | 16.79 | 10,307,504 | -0.13(-0.74%) |
Jul 06, 2017 | 17.22 | 17.32 | 16.89 | 16.91 | 7,706,648 | -0.50(-2.85%) |
Jul 05, 2017 | 17.89 | 18.25 | 17.40 | 17.41 | 16,363,278 | -0.24(-1.34%) |
Jul 03, 2017 | 17.27 | 17.71 | 17.25 | 17.65 | 5,262,406 | +0.44(+2.58%) |
Jun 30, 2017 | 17.08 | 17.22 | 16.86 | 17.20 | 8,313,061 | +0.21(+1.26%) |
Jun 29, 2017 | 17.23 | 17.30 | 16.82 | 16.99 | 9,538,427 | -0.17(-0.99%) |
Jun 28, 2017 | 17.18 | 17.42 | 17.05 | 17.16 | 15,321,107 | +0.07(+0.39%) |
Jun 27, 2017 | 16.65 | 17.20 | 16.65 | 17.09 | 14,067,042 | +0.46(+2.76%) |
Jun 26, 2017 | 16.50 | 16.71 | 16.41 | 16.63 | 8,678,637 | +0.15(+0.90%) |
Jun 23, 2017 | 16.38 | 16.52 | 16.22 | 16.48 | 9,123,601 | +0.13(+0.81%) |
Jun 22, 2017 | 16.01 | 16.46 | 15.92 | 16.35 | 8,732,884 | +0.36(+2.27%) |
Jun 21, 2017 | 16.30 | 16.36 | 15.94 | 15.99 | 11,550,628 | -0.37(-2.26%) |
Jun 20, 2017 | 16.80 | 16.80 | 16.34 | 16.36 | 8,845,518 | -0.45(-2.69%) |
Jun 19, 2017 | 17.06 | 17.06 | 16.60 | 16.81 | 11,839,815 | -0.16(-0.96%) |
Jun 16, 2017 | 16.74 | 16.98 | 16.41 | 16.97 | 12,114,777 | +0.15(+0.88%) |
Jun 15, 2017 | 16.80 | 17.11 | 16.68 | 16.83 | 8,607,750 | -0.02(-0.13%) |
Jun 14, 2017 | 16.51 | 16.88 | 16.23 | 16.85 | 12,750,654 | +0.37(+2.25%) |
Jun 13, 2017 | 16.40 | 16.77 | 16.37 | 16.48 | 11,496,680 | -0.02(-0.15%) |
Jun 12, 2017 | 16.57 | 16.98 | 16.33 | 16.50 | 17,333,244 | -0.02(-0.13%) |
Jun 09, 2017 | 15.88 | 16.57 | 15.77 | 16.52 | 18,547,356 | +0.68(+4.27%) |
Jun 08, 2017 | 16.64 | 15.84 | 15.85 | 25,800,882 | -0.03(-0.18%) | |
Jun 07, 2017 | 16.00 | 16.05 | 15.66 | 15.88 | 19,297,912 | -0.07(-0.41%) |
Jun 06, 2017 | 17.40 | 17.78 | 15.91 | 15.94 | 41,313,844 | -1.43(-8.21%) |
Jun 05, 2017 | 17.27 | 17.45 | 17.08 | 17.37 | 6,547,425 | +0.04(+0.21%) |
Jun 02, 2017 | 17.69 | 17.88 | 17.30 | 17.33 | 9,337,118 | -0.20(-1.12%) |
Jun 01, 2017 | 17.08 | 17.59 | 17.08 | 17.53 | 8,329,859 | +0.42(+2.47%) |
May 31, 2017 | 17.18 | 17.20 | 16.82 | 17.11 | 15,454,994 | -0.07(-0.42%) |
May 30, 2017 | 17.06 | 17.34 | 17.03 | 17.18 | 9,316,138 | +0.12(+0.68%) |
May 26, 2017 | 17.00 | 17.14 | 16.84 | 17.06 | 5,625,051 | +0.06(+0.34%) |
May 25, 2017 | 17.03 | 17.27 | 16.97 | 17.00 | 7,695,941 | +0.13(+0.78%) |
May 24, 2017 | 16.78 | 16.95 | 16.68 | 16.87 | 6,111,805 | +0.09(+0.56%) |
May 23, 2017 | 17.11 | 17.11 | 16.77 | 16.78 | 7,598,947 | -0.26(-1.54%) |
May 22, 2017 | 16.76 | 17.26 | 16.68 | 17.04 | 12,812,693 | +0.29(+1.74%) |
May 19, 2017 | 16.60 | 16.86 | 16.33 | 16.75 | 11,825,980 | +0.18(+1.10%) |
May 18, 2017 | 16.79 | 16.89 | 16.46 | 16.57 | 12,417,899 | -0.18(-1.09%) |
May 17, 2017 | 16.61 | 16.90 | 16.54 | 16.75 | 15,578,265 | +0.14(+0.83%) |
May 16, 2017 | 16.97 | 16.97 | 16.53 | 16.61 | 23,200,134 | -0.28(-1.68%) |
May 15, 2017 | 17.24 | 17.40 | 16.81 | 16.89 | 27,419,578 | -0.29(-1.69%) |
May 12, 2017 | 17.77 | 17.80 | 17.16 | 17.19 | 27,488,544 | -0.54(-3.04%) |
May 11, 2017 | 19.27 | 19.65 | 17.65 | 17.72 | 64,919,980 | -3.63(-17.01%) |
May 10, 2017 | 21.31 | 21.71 | 21.26 | 21.36 | 10,878,131 | +0.03(+0.14%) |
May 09, 2017 | 20.86 | 21.47 | 20.80 | 21.33 | 14,995,075 | +0.46(+2.20%) |
May 08, 2017 | 21.22 | 21.25 | 20.83 | 20.87 | 5,551,951 | -0.22(-1.04%) |
May 05, 2017 | 21.12 | 21.33 | 21.04 | 21.09 | 6,545,946 | +0.04(+0.17%) |
May 04, 2017 | 21.31 | 21.52 | 21.04 | 21.05 | 4,922,325 | -0.17(-0.82%) |
May 03, 2017 | 21.47 | 21.63 | 21.11 | 21.23 | 5,194,813 | -0.25(-1.15%) |
May 02, 2017 | 21.02 | 21.55 | 20.93 | 21.47 | 4,726,553 | +0.47(+2.22%) |
May 01, 2017 | 21.28 | 21.33 | 20.86 | 21.01 | 5,511,557 | -0.26(-1.23%) |
Apr 28, 2017 | 21.45 | 21.48 | 21.13 | 21.27 | 5,851,865 | -0.21(-0.98%) |
Apr 27, 2017 | 21.45 | 21.57 | 21.25 | 21.48 | 4,065,444 | +0.06(+0.27%) |
Apr 26, 2017 | 21.39 | 21.63 | 21.34 | 21.42 | 4,133,844 | +0.11(+0.51%) |
Apr 25, 2017 | 21.36 | 21.50 | 21.12 | 21.31 | 6,134,168 | +0.07(+0.31%) |
Apr 24, 2017 | 21.68 | 21.72 | 21.15 | 21.25 | 5,891,689 | -0.21(-0.98%) |
Apr 21, 2017 | 21.73 | 21.87 | 21.34 | 21.46 | 4,876,224 | -0.39(-1.77%) |
Apr 20, 2017 | 21.34 | 21.97 | 21.34 | 21.84 | 7,347,989 | +0.67(+3.16%) |
Apr 19, 2017 | 20.96 | 21.44 | 20.96 | 21.17 | 5,849,061 | +0.28(+1.32%) |
Apr 18, 2017 | 20.94 | 20.99 | 20.72 | 20.90 | 4,752,798 | -0.08(-0.38%) |
Apr 17, 2017 | 21.23 | 21.28 | 20.80 | 20.98 | 5,693,101 | -0.25(-1.20%) |
Apr 13, 2017 | 21.31 | 21.40 | 20.98 | 21.23 | 5,748,395 | +0.00(+0.00%) |
Apr 12, 2017 | 21.58 | 21.68 | 21.18 | 21.23 | 7,461,224 | -0.39(-1.82%) |
Apr 11, 2017 | 21.52 | 21.66 | 21.21 | 21.63 | 4,555,626 | +0.14(+0.64%) |
Apr 10, 2017 | 21.31 | 21.70 | 21.19 | 21.49 | 6,662,281 | +0.31(+1.44%) |
Apr 07, 2017 | 21.38 | 21.56 | 21.15 | 21.18 | 6,728,422 | -0.23(-1.09%) |
Apr 06, 2017 | 21.09 | 21.90 | 21.09 | 21.41 | 8,235,220 | +0.44(+2.08%) |
Apr 05, 2017 | 21.09 | 21.52 | 20.90 | 20.98 | 9,129,278 | -0.05(-0.24%) |
Apr 04, 2017 | 21.46 | 21.47 | 20.77 | 21.03 | 9,485,329 | -0.55(-2.53%) |
Apr 03, 2017 | 21.55 | 21.71 | 21.22 | 21.58 | 7,124,470 | +0.00(+0.00%) |
Mar 31, 2017 | 21.44 | 21.76 | 21.44 | 21.58 | 8,148,937 | +0.13(+0.61%) |
Mar 30, 2017 | 21.21 | 21.58 | 21.15 | 21.44 | 6,405,774 | +0.14(+0.65%) |
Mar 29, 2017 | 20.78 | 21.47 | 20.67 | 21.31 | 8,676,209 | +0.52(+2.52%) |
Mar 28, 2017 | 20.20 | 20.80 | 20.19 | 20.78 | 6,234,767 | +0.45(+2.22%) |
Mar 27, 2017 | 20.25 | 20.59 | 20.18 | 20.33 | 8,046,140 | -0.17(-0.85%) |
Mar 24, 2017 | 20.40 | 20.61 | 20.25 | 20.51 | 5,897,014 | -0.07(-0.35%) |
Mar 23, 2017 | 20.67 | 21.08 | 20.52 | 20.58 | 7,463,958 | -0.07(-0.35%) |
Mar 22, 2017 | 20.67 | 20.70 | 20.26 | 20.65 | 8,974,361 | -0.04(-0.18%) |
Mar 21, 2017 | 21.35 | 21.40 | 20.26 | 20.69 | 15,876,074 | -0.69(-3.23%) |
Mar 20, 2017 | 22.27 | 22.27 | 21.34 | 21.38 | 10,768,777 | -0.85(-3.83%) |
Mar 17, 2017 | 22.24 | 22.33 | 22.00 | 22.23 | 16,168,376 | +0.09(+0.43%) |
Mar 16, 2017 | 21.84 | 22.26 | 21.66 | 22.14 | 8,772,493 | +0.07(+0.30%) |
Mar 15, 2017 | 22.41 | 22.41 | 21.76 | 22.07 | 11,790,430 | -0.46(-2.04%) |
Mar 14, 2017 | 22.62 | 23.11 | 22.20 | 22.53 | 6,507,777 | +0.04(+0.16%) |
Mar 13, 2017 | 22.80 | 22.89 | 22.42 | 22.49 | 8,417,186 | -0.33(-1.44%) |
Mar 10, 2017 | 22.84 | 22.99 | 22.63 | 22.82 | 5,442,702 | +0.14(+0.63%) |
Mar 09, 2017 | 22.88 | 22.92 | 22.54 | 22.68 | 6,216,810 | -0.17(-0.76%) |
Mar 08, 2017 | 22.18 | 23.13 | 22.11 | 22.85 | 10,927,666 | +0.69(+3.12%) |
Mar 07, 2017 | 22.12 | 22.31 | 21.98 | 22.16 | 8,469,397 | +0.09(+0.39%) |
Mar 06, 2017 | 22.53 | 22.55 | 21.72 | 22.07 | 15,259,169 | -0.78(-3.40%) |
Mar 03, 2017 | 23.69 | 23.86 | 22.43 | 22.85 | 18,366,766 | -1.04(-4.36%) |
Mar 02, 2017 | 23.83 | 23.97 | 23.71 | 23.89 | 6,241,686 | +0.19(+0.82%) |
Mar 01, 2017 | 24.08 | 24.22 | 23.65 | 23.70 | 8,430,123 | -0.19(-0.81%) |
Feb 28, 2017 | 23.74 | 23.91 | 23.49 | 23.89 | 14,287,232 | -0.25(-1.04%) |
Feb 27, 2017 | 23.84 | 24.26 | 23.81 | 24.15 | 8,756,853 | +0.29(+1.21%) |
Feb 24, 2017 | 23.36 | 24.14 | 23.21 | 23.86 | 11,330,233 | +0.52(+2.25%) |
Feb 23, 2017 | 23.36 | 23.80 | 23.21 | 23.33 | 12,455,351 | +0.06(+0.25%) |
Feb 22, 2017 | 23.23 | 23.62 | 23.09 | 23.27 | 13,043,611 | +0.05(+0.22%) |
Feb 21, 2017 | 23.80 | 24.09 | 23.11 | 23.22 | 22,406,984 | -0.01(-0.03%) |
Feb 17, 2017 | 23.23 | 23.23 | 23.23 | 0 | +0.35(+1.51%) | |
Feb 16, 2017 | 23.52 | 23.64 | 22.81 | 22.89 | 12,253,830 | -0.66(-2.81%) |
Feb 15, 2017 | 23.66 | 23.75 | 23.31 | 23.55 | 10,183,416 | +0.04(+0.18%) |
Feb 14, 2017 | 23.45 | 23.73 | 23.38 | 23.50 | 10,486,150 | +0.07(+0.31%) |
Feb 13, 2017 | 23.79 | 23.88 | 23.33 | 23.43 | 19,534,260 | +0.42(+1.84%) |
Feb 10, 2017 | 23.33 | 23.65 | 22.69 | 23.01 | 10,976,669 | -0.27(-1.17%) |
Feb 09, 2017 | 23.00 | 23.48 | 22.76 | 23.28 | 10,578,442 | +0.28(+1.22%) |
Feb 08, 2017 | 22.33 | 23.00 | 22.16 | 23.00 | 9,617,734 | +0.56(+2.50%) |
Feb 07, 2017 | 22.83 | 23.12 | 22.31 | 22.44 | 14,480,562 | -0.42(-1.86%) |
Feb 06, 2017 | 23.48 | 23.58 | 22.76 | 22.86 | 20,136,320 | -0.65(-2.75%) |
Feb 03, 2017 | 22.07 | 24.72 | 21.66 | 23.51 | 66,678,580 | +1.42(+6.41%) |
Feb 02, 2017 | 21.81 | 22.34 | 21.51 | 22.10 | 22,884,208 | +1.09(+5.17%) |
Feb 01, 2017 | 21.09 | 21.27 | 20.94 | 21.01 | 7,036,799 | -0.24(-1.12%) |
Jan 31, 2017 | 20.75 | 21.28 | 20.67 | 21.25 | 12,583,532 | +0.01(+0.07%) |
Jan 30, 2017 | 20.91 | 21.24 | 20.88 | 21.23 | 7,512,558 | +0.29(+1.41%) |
Jan 27, 2017 | 21.54 | 21.56 | 20.64 | 20.94 | 13,827,578 | -0.58(-2.71%) |
Jan 26, 2017 | 21.71 | 21.82 | 21.44 | 21.52 | 6,047,594 | -0.17(-0.76%) |
Jan 25, 2017 | 21.69 | 21.87 | 21.53 | 21.69 | 8,464,862 | +0.12(+0.57%) |
Jan 24, 2017 | 21.23 | 21.60 | 21.23 | 21.56 | 7,013,194 | +0.25(+1.18%) |
Jan 23, 2017 | 21.20 | 21.52 | 21.11 | 21.31 | 6,487,347 | -0.05(-0.24%) |
Jan 20, 2017 | 21.27 | 21.47 | 21.19 | 21.36 | 9,758,558 | +0.18(+0.85%) |
Jan 19, 2017 | 21.22 | 21.46 | 21.05 | 21.18 | 10,361,905 | +0.01(+0.03%) |
Jan 18, 2017 | 21.58 | 21.58 | 20.53 | 21.17 | 18,411,202 | -0.33(-1.54%) |
Jan 17, 2017 | 21.56 | 22.01 | 21.48 | 21.51 | 12,196,111 | +0.01(+0.07%) |
Jan 13, 2017 | 21.49 | 21.49 | 21.49 | 0 | -0.07(-0.33%) | |
Jan 12, 2017 | 21.46 | 21.71 | 21.36 | 21.56 | 8,830,986 | +0.02(+0.10%) |
Jan 11, 2017 | 21.94 | 21.96 | 21.40 | 21.54 | 12,457,752 | -0.25(-1.15%) |
Jan 10, 2017 | 22.04 | 22.07 | 21.66 | 21.79 | 14,853,125 | -0.12(-0.53%) |
Jan 09, 2017 | 22.21 | 22.29 | 21.83 | 21.91 | 12,855,768 | -0.26(-1.17%) |
Jan 06, 2017 | 22.17 | 22.67 | 21.97 | 22.17 | 15,967,827 | -0.03(-0.13%) |
Jan 05, 2017 | 22.71 | 22.91 | 21.94 | 22.20 | 40,657,404 | -3.58(-13.89%) |
Jan 04, 2017 | 25.54 | 26.18 | 25.52 | 25.78 | 13,003,767 | +0.44(+1.73%) |
Jan 03, 2017 | 25.99 | 26.04 | 25.02 | 25.34 | 13,593,667 | -0.42(-1.62%) |
Dec 30, 2016 | 25.76 | 25.76 | 25.76 | 0 | -0.35(-1.32%) | |
Dec 29, 2016 | 26.07 | 26.32 | 25.84 | 26.10 | 4,340,095 | +0.01(+0.03%) |
Dec 28, 2016 | 26.33 | 26.56 | 25.98 | 26.09 | 4,896,186 | -0.18(-0.68%) |
Dec 27, 2016 | 26.37 | 26.78 | 26.08 | 26.27 | 6,494,583 | +0.04(+0.14%) |
Dec 23, 2016 | 26.24 | 26.24 | 26.24 | 0 | +0.22(+0.86%) | |
Dec 22, 2016 | 26.99 | 27.09 | 25.93 | 26.02 | 9,392,098 | -0.96(-3.57%) |
Dec 21, 2016 | 27.23 | 27.31 | 26.96 | 26.98 | 4,158,797 | -0.32(-1.16%) |
Dec 20, 2016 | 26.79 | 27.45 | 26.79 | 27.30 | 8,574,071 | +0.68(+2.57%) |
Dec 19, 2016 | 26.87 | 27.25 | 26.57 | 26.61 | 10,998,166 | -0.34(-1.25%) |
Dec 16, 2016 | 28.60 | 28.61 | 26.84 | 26.95 | 17,921,190 | -1.92(-6.65%) |
Dec 15, 2016 | 28.83 | 29.24 | 28.81 | 28.87 | 8,782,826 | -0.01(-0.05%) |
Dec 14, 2016 | 29.19 | 29.42 | 28.87 | 28.89 | 5,970,942 | -0.40(-1.35%) |
Dec 13, 2016 | 28.95 | 29.44 | 28.76 | 29.28 | 7,421,585 | +0.45(+1.57%) |
Dec 12, 2016 | 30.10 | 30.14 | 28.77 | 28.83 | 11,731,359 | -1.41(-4.67%) |
Dec 09, 2016 | 30.67 | 30.70 | 30.05 | 30.24 | 5,070,829 | -0.45(-1.46%) |
Dec 08, 2016 | 30.79 | 31.20 | 30.40 | 30.69 | 5,937,320 | -0.08(-0.25%) |
Dec 07, 2016 | 30.33 | 30.80 | 30.18 | 30.77 | 6,341,778 | +0.56(+1.84%) |
Dec 06, 2016 | 29.78 | 30.41 | 29.45 | 30.21 | 9,579,660 | +0.35(+1.17%) |
Dec 05, 2016 | 30.37 | 30.64 | 29.58 | 29.86 | 10,107,311 | -0.41(-1.34%) |
Dec 02, 2016 | 30.28 | 30.67 | 30.10 | 30.27 | 5,140,049 | +0.04(+0.14%) |