Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.25 | 32.43 | 32.80 | 5,575,134 | +0.28(+0.86%) | |
Nov 29, 2017 | 34.80 | 35.00 | 31.81 | 32.52 | 5,744,948 | -2.11(-6.09%) |
Nov 28, 2017 | 34.50 | 34.69 | 33.28 | 34.63 | 4,325,336 | -0.01(-0.03%) |
Nov 27, 2017 | 34.07 | 34.85 | 33.90 | 34.64 | 4,043,610 | +0.34(+0.99%) |
Nov 24, 2017 | 34.00 | 34.83 | 33.33 | 34.30 | 3,834,832 | +1.12(+3.38%) |
Nov 22, 2017 | 30.55 | 33.50 | 30.55 | 33.18 | 7,209,367 | +2.98(+9.87%) |
Nov 21, 2017 | 29.90 | 30.62 | 29.80 | 30.20 | 3,801,078 | +0.50(+1.68%) |
Nov 20, 2017 | 29.41 | 29.90 | 29.32 | 29.70 | 2,752,045 | +0.40(+1.37%) |
Nov 17, 2017 | 29.10 | 29.92 | 29.07 | 29.30 | 2,496,121 | +0.14(+0.48%) |
Nov 16, 2017 | 29.28 | 29.45 | 28.80 | 29.16 | 2,883,977 | +0.05(+0.17%) |
Nov 15, 2017 | 28.28 | 29.38 | 28.18 | 29.11 | 2,192,159 | +0.81(+2.86%) |
Nov 14, 2017 | 28.76 | 29.13 | 28.29 | 28.30 | 1,554,792 | -0.57(-1.97%) |
Nov 13, 2017 | 28.61 | 28.99 | 28.35 | 28.87 | 1,174,133 | +0.00(+0.00%) |
Nov 10, 2017 | 28.44 | 29.43 | 28.42 | 28.87 | 1,997,524 | +0.25(+0.87%) |
Nov 09, 2017 | 27.83 | 28.98 | 27.28 | 28.62 | 3,381,306 | +0.59(+2.10%) |
Nov 08, 2017 | 28.07 | 28.16 | 26.97 | 28.03 | 2,911,033 | -0.13(-0.46%) |
Nov 07, 2017 | 28.50 | 28.55 | 27.94 | 28.16 | 1,991,751 | -0.32(-1.12%) |
Nov 06, 2017 | 27.88 | 28.89 | 27.70 | 28.48 | 3,232,799 | +1.15(+4.21%) |
Nov 03, 2017 | 27.54 | 27.70 | 27.20 | 27.33 | 1,558,935 | -0.12(-0.44%) |
Nov 02, 2017 | 27.67 | 27.88 | 26.93 | 27.45 | 2,582,969 | -0.13(-0.47%) |
Nov 01, 2017 | 28.78 | 29.00 | 27.54 | 27.58 | 3,089,885 | -0.92(-3.23%) |
Oct 31, 2017 | 28.14 | 28.84 | 28.13 | 28.50 | 2,141,904 | +0.22(+0.78%) |
Oct 30, 2017 | 27.66 | 28.69 | 27.10 | 28.28 | 3,133,786 | +0.39(+1.40%) |
Oct 27, 2017 | 28.26 | 28.53 | 27.28 | 27.89 | 3,187,362 | +0.09(+0.32%) |
Oct 26, 2017 | 27.46 | 27.89 | 27.15 | 27.80 | 2,574,083 | +0.57(+2.09%) |
Oct 25, 2017 | 27.90 | 27.95 | 26.35 | 27.23 | 5,227,178 | -0.72(-2.58%) |
Oct 24, 2017 | 26.75 | 28.50 | 26.37 | 27.95 | 5,598,265 | +1.49(+5.63%) |
Oct 23, 2017 | 26.75 | 27.38 | 26.41 | 26.46 | 3,359,776 | -0.21(-0.79%) |
Oct 20, 2017 | 26.55 | 27.11 | 26.45 | 26.67 | 2,225,857 | +0.33(+1.25%) |
Oct 19, 2017 | 25.93 | 26.49 | 25.50 | 26.34 | 2,347,182 | +0.06(+0.23%) |
Oct 18, 2017 | 26.33 | 26.49 | 26.01 | 26.28 | 2,261,558 | -0.03(-0.11%) |
Oct 17, 2017 | 26.51 | 26.89 | 26.14 | 26.31 | 2,300,814 | -0.23(-0.87%) |
Oct 16, 2017 | 26.75 | 27.49 | 26.52 | 26.54 | 3,306,119 | -0.08(-0.30%) |
Oct 13, 2017 | 25.81 | 27.33 | 25.71 | 26.62 | 5,067,182 | +0.81(+3.14%) |
Oct 12, 2017 | 26.57 | 26.74 | 25.21 | 25.81 | 5,283,963 | -0.85(-3.19%) |
Oct 11, 2017 | 25.75 | 26.75 | 25.34 | 26.66 | 7,362,952 | +1.05(+4.10%) |
Oct 10, 2017 | 24.13 | 26.44 | 24.10 | 25.61 | 15,570,577 | +2.30(+9.87%) |
Oct 09, 2017 | 23.14 | 23.67 | 23.02 | 23.31 | 2,486,169 | +0.17(+0.73%) |
Oct 06, 2017 | 23.14 | 23.22 | 22.85 | 23.14 | 2,791,865 | -0.06(-0.26%) |
Oct 05, 2017 | 22.91 | 23.44 | 22.69 | 23.20 | 2,937,678 | +0.35(+1.53%) |
Oct 04, 2017 | 23.00 | 23.40 | 22.41 | 22.85 | 4,209,816 | -0.32(-1.38%) |
Oct 03, 2017 | 23.36 | 23.63 | 22.96 | 23.17 | 3,368,475 | -0.34(-1.45%) |
Oct 02, 2017 | 22.16 | 23.54 | 21.82 | 23.51 | 5,521,030 | +1.12(+5.00%) |
Sep 29, 2017 | 22.41 | 22.73 | 22.25 | 22.39 | 2,646,673 | -0.04(-0.18%) |
Sep 28, 2017 | 23.12 | 23.18 | 21.64 | 22.43 | 7,434,049 | -0.70(-3.03%) |
Sep 27, 2017 | 23.80 | 23.10 | 23.13 | 3,706,660 | -0.36(-1.53%) | |
Sep 26, 2017 | 23.29 | 23.88 | 22.95 | 23.49 | 3,574,654 | +0.31(+1.34%) |
Sep 25, 2017 | 24.30 | 24.66 | 22.89 | 23.18 | 5,179,929 | -1.32(-5.39%) |
Sep 22, 2017 | 23.49 | 24.97 | 23.43 | 24.50 | 7,500,917 | +1.04(+4.43%) |
Sep 21, 2017 | 22.99 | 23.90 | 22.96 | 23.46 | 4,743,593 | +0.46(+2.00%) |
Sep 20, 2017 | 22.09 | 23.02 | 21.90 | 23.00 | 4,441,277 | +1.00(+4.55%) |
Sep 19, 2017 | 22.66 | 22.90 | 21.85 | 22.00 | 4,138,916 | -0.73(-3.21%) |
Sep 18, 2017 | 22.00 | 23.06 | 21.72 | 22.73 | 8,026,946 | +1.17(+5.43%) |
Sep 15, 2017 | 21.43 | 21.79 | 21.35 | 21.56 | 4,237,305 | -0.05(-0.23%) |
Sep 14, 2017 | 21.35 | 21.64 | 21.21 | 21.61 | 2,590,469 | +0.12(+0.56%) |
Sep 13, 2017 | 21.82 | 22.07 | 21.30 | 21.49 | 3,439,431 | -0.46(-2.10%) |
Sep 12, 2017 | 21.95 | 22.54 | 21.86 | 21.95 | 3,016,839 | -0.10(-0.45%) |
Sep 11, 2017 | 21.82 | 22.34 | 21.80 | 22.05 | 2,150,387 | +0.32(+1.47%) |
Sep 08, 2017 | 22.05 | 22.07 | 21.65 | 21.73 | 2,353,803 | -0.43(-1.94%) |
Sep 07, 2017 | 22.19 | 23.10 | 22.11 | 22.16 | 4,590,485 | -0.32(-1.42%) |
Sep 06, 2017 | 21.39 | 22.50 | 20.91 | 22.48 | 5,494,876 | +1.18(+5.54%) |
Sep 05, 2017 | 21.95 | 21.99 | 20.02 | 21.30 | 10,783,401 | -0.70(-3.18%) |
Sep 01, 2017 | 23.52 | 24.19 | 22.00 | 22.00 | 17,793,016 | +0.00(+0.00%) |
Aug 31, 2017 | 22.21 | 22.40 | 21.55 | 22.00 | 7,585,013 | +0.10(+0.46%) |
Aug 30, 2017 | 22.35 | 22.39 | 21.89 | 21.90 | 3,348,949 | -0.29(-1.31%) |
Aug 29, 2017 | 21.96 | 22.45 | 21.76 | 22.19 | 2,526,743 | -0.01(-0.05%) |
Aug 28, 2017 | 22.05 | 22.35 | 21.90 | 22.20 | 2,121,523 | +0.25(+1.14%) |
Aug 25, 2017 | 21.97 | 22.10 | 21.60 | 21.95 | 2,251,733 | +0.05(+0.23%) |
Aug 24, 2017 | 21.70 | 22.22 | 21.70 | 21.90 | 1,800,853 | +0.17(+0.78%) |
Aug 23, 2017 | 21.67 | 21.89 | 21.51 | 21.73 | 1,668,478 | -0.12(-0.55%) |
Aug 22, 2017 | 21.74 | 21.94 | 21.39 | 21.85 | 2,121,163 | +0.29(+1.35%) |
Aug 21, 2017 | 21.80 | 21.85 | 21.30 | 21.56 | 2,029,509 | -0.35(-1.60%) |
Aug 18, 2017 | 21.86 | 22.01 | 21.31 | 21.91 | 2,281,033 | +0.07(+0.32%) |
Aug 17, 2017 | 22.15 | 22.98 | 21.76 | 21.84 | 3,946,306 | +0.11(+0.51%) |
Aug 16, 2017 | 21.46 | 22.10 | 21.31 | 21.73 | 1,844,371 | +0.41(+1.92%) |
Aug 15, 2017 | 22.09 | 22.21 | 21.24 | 21.32 | 2,109,166 | -0.74(-3.35%) |
Aug 14, 2017 | 22.00 | 22.26 | 21.64 | 22.06 | 2,067,701 | +0.58(+2.70%) |
Aug 11, 2017 | 20.77 | 21.54 | 20.75 | 21.48 | 2,138,182 | +0.78(+3.77%) |
Aug 10, 2017 | 21.65 | 21.81 | 20.65 | 20.70 | 2,759,719 | -1.21(-5.52%) |
Aug 09, 2017 | 22.01 | 22.05 | 21.47 | 21.91 | 1,730,524 | -0.02(-0.09%) |
Aug 08, 2017 | 22.45 | 22.76 | 21.85 | 21.93 | 2,391,858 | -0.23(-1.04%) |
Aug 07, 2017 | 21.71 | 22.29 | 21.53 | 22.16 | 2,376,618 | +0.74(+3.45%) |
Aug 04, 2017 | 21.48 | 21.03 | 21.42 | 1,582,764 | +0.43(+2.05%) | |
Aug 03, 2017 | 21.28 | 21.32 | 20.94 | 20.99 | 1,882,082 | -0.20(-0.94%) |
Aug 02, 2017 | 21.79 | 22.17 | 20.80 | 21.19 | 3,544,260 | -0.25(-1.17%) |
Aug 01, 2017 | 21.43 | 21.54 | 20.98 | 21.44 | 2,259,273 | +0.20(+0.92%) |
Jul 31, 2017 | 21.79 | 21.98 | 20.95 | 21.25 | 2,672,833 | -0.49(-2.28%) |
Jul 28, 2017 | 21.50 | 22.37 | 21.43 | 21.74 | 2,456,118 | -0.08(-0.37%) |
Jul 27, 2017 | 23.23 | 23.25 | 21.31 | 21.82 | 5,037,726 | -1.15(-5.01%) |
Jul 26, 2017 | 23.74 | 23.90 | 22.87 | 22.97 | 2,821,984 | -0.76(-3.20%) |
Jul 25, 2017 | 23.49 | 23.84 | 22.83 | 23.73 | 3,119,771 | +0.37(+1.58%) |
Jul 24, 2017 | 23.55 | 23.68 | 23.06 | 23.36 | 3,064,046 | -0.37(-1.56%) |
Jul 21, 2017 | 24.03 | 24.05 | 23.56 | 23.73 | 3,908,946 | -0.32(-1.33%) |
Jul 20, 2017 | 24.48 | 24.87 | 23.84 | 24.05 | 4,796,803 | -0.36(-1.47%) |
Jul 19, 2017 | 23.87 | 24.46 | 23.34 | 24.41 | 5,233,485 | +0.84(+3.56%) |
Jul 18, 2017 | 22.61 | 23.93 | 22.50 | 23.57 | 7,724,569 | +0.82(+3.60%) |
Jul 17, 2017 | 22.93 | 22.98 | 22.00 | 22.75 | 9,609,283 | +0.63(+2.85%) |
Jul 14, 2017 | 22.07 | 22.38 | 21.62 | 22.12 | 11,291,837 | +1.85(+9.13%) |
Jul 13, 2017 | 19.63 | 20.48 | 19.56 | 20.27 | 3,165,306 | +0.74(+3.79%) |
Jul 12, 2017 | 19.40 | 19.67 | 19.12 | 19.53 | 2,512,289 | +0.41(+2.14%) |
Jul 11, 2017 | 19.03 | 19.37 | 18.80 | 19.12 | 1,918,049 | -0.04(-0.21%) |
Jul 10, 2017 | 19.11 | 19.40 | 18.94 | 19.16 | 1,911,563 | +0.04(+0.21%) |
Jul 07, 2017 | 18.90 | 19.33 | 18.80 | 19.12 | 1,942,637 | +0.43(+2.30%) |
Jul 06, 2017 | 19.37 | 19.50 | 18.62 | 18.69 | 2,369,454 | -0.81(-4.15%) |
Jul 05, 2017 | 19.30 | 19.54 | 19.03 | 19.50 | 2,798,821 | +0.26(+1.35%) |
Jul 03, 2017 | 20.09 | 20.20 | 19.04 | 19.24 | 2,479,497 | -0.91(-4.52%) |
Jun 30, 2017 | 20.00 | 20.50 | 19.34 | 20.15 | 4,024,807 | +0.22(+1.10%) |
Jun 29, 2017 | 20.77 | 20.82 | 19.50 | 19.93 | 4,136,802 | -0.43(-2.11%) |
Jun 28, 2017 | 20.18 | 20.69 | 19.68 | 20.36 | 10,810,275 | +1.72(+9.23%) |
Jun 27, 2017 | 19.77 | 19.85 | 18.60 | 18.64 | 2,940,785 | -1.11(-5.62%) |
Jun 26, 2017 | 19.41 | 20.25 | 19.37 | 19.75 | 4,288,025 | +0.44(+2.28%) |
Jun 23, 2017 | 18.55 | 19.48 | 18.51 | 19.31 | 7,649,340 | +0.81(+4.38%) |
Jun 22, 2017 | 18.33 | 18.67 | 18.31 | 18.50 | 2,702,553 | +0.16(+0.87%) |
Jun 21, 2017 | 18.27 | 18.60 | 18.16 | 18.34 | 2,450,275 | +0.09(+0.49%) |
Jun 20, 2017 | 18.12 | 18.48 | 18.00 | 18.25 | 2,158,848 | -0.11(-0.60%) |
Jun 19, 2017 | 17.64 | 18.43 | 17.60 | 18.36 | 3,706,561 | +0.70(+3.93%) |
Jun 16, 2017 | 17.31 | 17.67 | 17.15 | 17.66 | 3,422,500 | +0.20(+1.17%) |
Jun 15, 2017 | 17.15 | 17.52 | 16.97 | 17.46 | 2,192,669 | +0.02(+0.11%) |
Jun 14, 2017 | 18.04 | 18.17 | 17.22 | 17.44 | 2,124,787 | -0.51(-2.84%) |
Jun 13, 2017 | 17.30 | 18.11 | 17.23 | 17.95 | 2,481,979 | +0.67(+3.88%) |
Jun 12, 2017 | 17.10 | 17.53 | 16.85 | 17.28 | 3,158,436 | -0.20(-1.14%) |
Jun 09, 2017 | 17.97 | 18.00 | 17.01 | 17.48 | 3,434,137 | -0.40(-2.24%) |
Jun 08, 2017 | 18.23 | 18.25 | 16.64 | 17.88 | 6,211,525 | -0.72(-3.87%) |
Jun 07, 2017 | 18.51 | 18.64 | 18.16 | 18.60 | 2,840,438 | +0.16(+0.87%) |
Jun 06, 2017 | 18.59 | 19.26 | 18.40 | 18.44 | 4,017,787 | -0.23(-1.23%) |
Jun 05, 2017 | 18.92 | 19.34 | 18.54 | 18.67 | 5,404,523 | +0.09(+0.48%) |
Jun 02, 2017 | 18.52 | 18.97 | 18.16 | 18.58 | 3,733,066 | +0.00(+0.00%) |
Jun 01, 2017 | 18.65 | 19.23 | 18.49 | 18.58 | 4,286,780 | -0.07(-0.38%) |
May 31, 2017 | 18.18 | 18.89 | 17.85 | 18.65 | 5,679,904 | +0.51(+2.81%) |
May 30, 2017 | 19.73 | 19.80 | 18.07 | 18.14 | 12,466,341 | -1.45(-7.40%) |
May 26, 2017 | 20.10 | 20.90 | 19.00 | 19.59 | 20,547,216 | +2.02(+11.50%) |
May 25, 2017 | 17.90 | 17.94 | 17.15 | 17.57 | 6,641,882 | +0.12(+0.69%) |
May 24, 2017 | 17.15 | 17.86 | 17.03 | 17.45 | 3,091,853 | +0.43(+2.53%) |
May 23, 2017 | 18.05 | 18.11 | 16.96 | 17.02 | 2,800,694 | -0.48(-2.74%) |
May 22, 2017 | 17.10 | 18.20 | 17.10 | 17.50 | 4,762,871 | +1.50(+9.38%) |
May 19, 2017 | 15.95 | 16.22 | 15.85 | 16.00 | 1,612,702 | +0.00(+0.00%) |
May 18, 2017 | 16.13 | 16.40 | 15.83 | 16.00 | 1,500,565 | -0.15(-0.93%) |
May 17, 2017 | 16.71 | 16.87 | 16.15 | 16.15 | 1,968,986 | -0.79(-4.66%) |
May 16, 2017 | 17.13 | 17.33 | 16.67 | 16.94 | 2,947,291 | -0.06(-0.35%) |
May 15, 2017 | 16.31 | 17.63 | 16.30 | 17.00 | 2,647,500 | +0.64(+3.91%) |
May 12, 2017 | 16.41 | 16.52 | 16.01 | 16.36 | 1,059,307 | -0.05(-0.30%) |
May 11, 2017 | 16.76 | 16.77 | 16.30 | 16.41 | 1,298,290 | -0.33(-1.97%) |
May 10, 2017 | 16.89 | 17.15 | 16.39 | 16.74 | 3,458,215 | +0.47(+2.89%) |
May 09, 2017 | 16.61 | 16.73 | 15.92 | 16.27 | 1,759,019 | -0.33(-1.99%) |
May 08, 2017 | 16.32 | 16.77 | 16.30 | 16.60 | 1,612,445 | +0.31(+1.90%) |
May 05, 2017 | 15.42 | 16.45 | 15.38 | 16.29 | 1,756,533 | +0.86(+5.57%) |
May 04, 2017 | 15.38 | 15.52 | 15.02 | 15.43 | 1,371,656 | +0.13(+0.85%) |
May 03, 2017 | 15.57 | 15.65 | 15.01 | 15.30 | 4,132,429 | -0.52(-3.29%) |
May 02, 2017 | 14.76 | 16.17 | 14.60 | 15.82 | 4,264,223 | +1.36(+9.41%) |
May 01, 2017 | 15.13 | 15.27 | 14.38 | 14.46 | 3,533,491 | -0.73(-4.81%) |
Apr 28, 2017 | 15.70 | 15.70 | 15.03 | 15.19 | 2,215,739 | -0.44(-2.82%) |
Apr 27, 2017 | 15.76 | 15.91 | 15.52 | 15.63 | 1,805,707 | -0.07(-0.45%) |
Apr 26, 2017 | 16.27 | 16.38 | 15.68 | 15.70 | 1,914,903 | -0.60(-3.68%) |
Apr 25, 2017 | 16.10 | 16.39 | 15.82 | 16.30 | 1,851,850 | +0.22(+1.37%) |
Apr 24, 2017 | 16.50 | 16.50 | 15.93 | 16.08 | 1,499,411 | -0.20(-1.23%) |
Apr 21, 2017 | 16.38 | 16.53 | 16.14 | 16.28 | 1,275,333 | -0.14(-0.85%) |
Apr 20, 2017 | 16.40 | 16.69 | 15.99 | 16.42 | 2,482,401 | -0.02(-0.12%) |
Apr 19, 2017 | 17.23 | 17.28 | 16.34 | 16.44 | 2,359,150 | -0.71(-4.14%) |
Apr 18, 2017 | 17.14 | 17.46 | 16.80 | 17.15 | 1,308,222 | -0.04(-0.23%) |
Apr 17, 2017 | 17.27 | 17.48 | 17.02 | 17.19 | 1,630,376 | -0.02(-0.12%) |
Apr 13, 2017 | 18.12 | 18.15 | 17.13 | 17.21 | 2,017,735 | -0.48(-2.71%) |
Apr 12, 2017 | 17.32 | 18.07 | 17.26 | 17.69 | 2,372,281 | -0.39(-2.16%) |
Apr 11, 2017 | 18.28 | 18.50 | 17.70 | 18.08 | 2,683,554 | -0.50(-2.69%) |
Apr 10, 2017 | 18.54 | 18.82 | 18.20 | 18.58 | 1,470,098 | -0.05(-0.27%) |
Apr 07, 2017 | 18.47 | 18.90 | 18.29 | 18.63 | 2,280,572 | +0.35(+1.91%) |
Apr 06, 2017 | 17.82 | 18.50 | 17.70 | 18.28 | 3,161,446 | +0.82(+4.70%) |
Apr 05, 2017 | 17.55 | 18.00 | 17.10 | 17.46 | 4,133,653 | -0.19(-1.08%) |
Apr 04, 2017 | 18.20 | 18.24 | 17.07 | 17.65 | 4,808,947 | -0.50(-2.75%) |
Apr 03, 2017 | 18.64 | 18.96 | 18.08 | 18.15 | 2,000,847 | -0.62(-3.30%) |
Mar 31, 2017 | 18.92 | 19.38 | 18.75 | 18.77 | 1,979,273 | -0.38(-1.98%) |
Mar 30, 2017 | 19.35 | 19.35 | 18.80 | 19.15 | 3,104,602 | +0.38(+2.02%) |
Mar 29, 2017 | 18.66 | 19.00 | 18.20 | 18.77 | 10,831,341 | -1.15(-5.77%) |
Mar 28, 2017 | 19.75 | 20.06 | 19.37 | 19.92 | 1,122,140 | +0.14(+0.71%) |
Mar 27, 2017 | 19.23 | 19.93 | 19.00 | 19.78 | 787,358 | +0.28(+1.44%) |
Mar 24, 2017 | 19.37 | 19.90 | 19.14 | 19.50 | 343,903 | +0.13(+0.67%) |
Mar 23, 2017 | 19.75 | 19.75 | 19.32 | 19.37 | 693,949 | -0.30(-1.53%) |
Mar 22, 2017 | 19.72 | 20.00 | 19.50 | 19.67 | 732,466 | -0.14(-0.71%) |
Mar 21, 2017 | 20.52 | 20.54 | 19.30 | 19.81 | 1,018,299 | -0.51(-2.51%) |
Mar 20, 2017 | 20.41 | 21.15 | 20.09 | 20.32 | 775,545 | -0.09(-0.44%) |
Mar 17, 2017 | 20.56 | 21.10 | 20.37 | 20.41 | 721,413 | -0.19(-0.92%) |
Mar 16, 2017 | 20.30 | 20.66 | 20.00 | 20.60 | 498,930 | +0.33(+1.63%) |
Mar 15, 2017 | 20.35 | 20.50 | 20.10 | 20.27 | 759,844 | -0.29(-1.41%) |
Mar 14, 2017 | 20.53 | 20.70 | 20.00 | 20.56 | 957,338 | -0.17(-0.82%) |
Mar 13, 2017 | 21.21 | 21.39 | 20.61 | 20.73 | 652,444 | -0.57(-2.68%) |
Mar 10, 2017 | 21.40 | 21.63 | 21.00 | 21.30 | 797,948 | -0.19(-0.88%) |
Mar 09, 2017 | 21.97 | 21.97 | 21.00 | 21.49 | 779,355 | +0.29(+1.37%) |
Mar 08, 2017 | 21.46 | 22.54 | 21.11 | 21.20 | 1,454,228 | -0.19(-0.89%) |
Mar 07, 2017 | 21.56 | 22.27 | 21.21 | 21.39 | 2,364,150 | +0.08(+0.38%) |
Mar 06, 2017 | 23.23 | 23.87 | 21.07 | 21.31 | 5,078,533 | -1.69(-7.35%) |
Mar 03, 2017 | 25.52 | 25.55 | 22.52 | 23.00 | 9,396,644 | -8.12(-26.09%) |
Mar 02, 2017 | 30.91 | 31.54 | 30.20 | 31.12 | 1,898,640 | +0.39(+1.27%) |
Mar 01, 2017 | 30.00 | 30.86 | 30.00 | 30.73 | 752,297 | +0.74(+2.47%) |
Feb 28, 2017 | 30.18 | 30.41 | 29.62 | 29.99 | 535,139 | -0.13(-0.43%) |
Feb 27, 2017 | 29.85 | 30.38 | 29.30 | 30.12 | 530,445 | +0.30(+1.01%) |
Feb 24, 2017 | 30.00 | 30.30 | 29.30 | 29.82 | 562,671 | -0.33(-1.09%) |
Feb 23, 2017 | 30.85 | 31.19 | 30.07 | 30.15 | 582,423 | -0.69(-2.24%) |
Feb 22, 2017 | 31.71 | 32.00 | 30.71 | 30.84 | 426,322 | -0.97(-3.05%) |
Feb 21, 2017 | 31.41 | 31.89 | 30.48 | 31.81 | 728,034 | +0.34(+1.08%) |
Feb 17, 2017 | 31.47 | 31.47 | 31.47 | 0 | -0.49(-1.53%) | |
Feb 16, 2017 | 33.16 | 33.95 | 31.72 | 31.96 | 1,308,976 | -1.14(-3.44%) |
Feb 15, 2017 | 32.01 | 33.74 | 31.53 | 33.10 | 1,180,811 | +0.96(+2.99%) |
Feb 14, 2017 | 32.00 | 32.38 | 32.00 | 32.14 | 454,289 | -0.06(-0.19%) |
Feb 13, 2017 | 32.13 | 33.00 | 31.81 | 32.20 | 581,832 | +0.07(+0.22%) |
Feb 10, 2017 | 31.96 | 32.58 | 31.50 | 32.13 | 581,670 | +0.13(+0.41%) |
Feb 09, 2017 | 31.77 | 32.58 | 31.45 | 32.00 | 734,322 | +0.35(+1.11%) |
Feb 08, 2017 | 31.45 | 31.69 | 30.46 | 31.65 | 720,172 | +1.24(+4.08%) |
Feb 07, 2017 | 31.29 | 31.75 | 30.30 | 30.41 | 521,161 | -0.61(-1.97%) |
Feb 06, 2017 | 31.09 | 31.46 | 30.47 | 31.02 | 503,653 | -0.50(-1.59%) |
Feb 03, 2017 | 29.37 | 31.85 | 29.14 | 31.52 | 1,234,785 | +2.21(+7.54%) |
Feb 02, 2017 | 29.02 | 30.22 | 28.71 | 29.31 | 557,327 | +0.30(+1.03%) |
Feb 01, 2017 | 30.57 | 30.64 | 28.93 | 29.01 | 580,461 | -1.26(-4.16%) |
Jan 31, 2017 | 29.07 | 30.55 | 28.36 | 30.27 | 488,102 | +1.05(+3.59%) |
Jan 30, 2017 | 30.12 | 30.74 | 28.95 | 29.22 | 615,516 | -1.09(-3.60%) |
Jan 27, 2017 | 29.98 | 30.63 | 29.85 | 30.31 | 427,540 | +0.05(+0.17%) |
Jan 26, 2017 | 32.00 | 32.89 | 29.95 | 30.26 | 1,008,058 | -1.40(-4.42%) |
Jan 25, 2017 | 30.44 | 32.65 | 30.40 | 31.66 | 1,349,135 | +1.48(+4.90%) |
Jan 24, 2017 | 29.96 | 30.30 | 29.22 | 30.18 | 764,326 | +0.13(+0.43%) |
Jan 23, 2017 | 28.17 | 30.29 | 28.05 | 30.05 | 782,504 | +1.70(+6.00%) |
Jan 20, 2017 | 28.27 | 29.00 | 28.05 | 28.35 | 488,927 | +0.07(+0.25%) |
Jan 19, 2017 | 28.66 | 28.99 | 28.22 | 28.28 | 490,600 | +0.11(+0.39%) |
Jan 18, 2017 | 29.17 | 29.46 | 28.01 | 28.17 | 1,513,720 | -1.88(-6.26%) |
Jan 17, 2017 | 30.01 | 31.50 | 29.82 | 30.05 | 748,848 | -0.41(-1.35%) |
Jan 13, 2017 | 30.46 | 30.46 | 30.46 | 0 | +0.29(+0.96%) | |
Jan 12, 2017 | 29.95 | 30.90 | 29.25 | 30.17 | 618,131 | +0.21(+0.70%) |
Jan 11, 2017 | 28.70 | 30.50 | 28.60 | 29.96 | 921,602 | +0.78(+2.67%) |
Jan 10, 2017 | 29.35 | 30.15 | 28.75 | 29.18 | 742,357 | -0.17(-0.58%) |
Jan 09, 2017 | 27.93 | 29.60 | 27.80 | 29.35 | 1,181,187 | +1.64(+5.92%) |
Jan 06, 2017 | 27.33 | 28.48 | 26.62 | 27.71 | 890,470 | +0.97(+3.63%) |
Jan 05, 2017 | 27.99 | 28.35 | 26.40 | 26.74 | 1,204,804 | -1.38(-4.91%) |
Jan 04, 2017 | 26.14 | 28.39 | 25.88 | 28.12 | 890,005 | +1.81(+6.88%) |
Jan 03, 2017 | 26.95 | 27.39 | 25.75 | 26.31 | 1,044,672 | -0.25(-0.94%) |
Dec 30, 2016 | 26.56 | 26.56 | 26.56 | 0 | +0.38(+1.45%) | |
Dec 29, 2016 | 27.20 | 27.60 | 25.95 | 26.18 | 632,552 | -1.03(-3.79%) |
Dec 28, 2016 | 28.51 | 28.65 | 27.01 | 27.21 | 595,676 | -1.39(-4.86%) |
Dec 27, 2016 | 28.15 | 29.02 | 28.07 | 28.60 | 274,249 | +0.13(+0.46%) |
Dec 23, 2016 | 28.47 | 28.47 | 28.47 | 0 | -0.48(-1.66%) | |
Dec 22, 2016 | 28.33 | 30.99 | 28.33 | 28.95 | 2,192,185 | +0.41(+1.44%) |
Dec 21, 2016 | 29.50 | 29.71 | 28.20 | 28.54 | 607,608 | -0.87(-2.96%) |
Dec 20, 2016 | 28.50 | 30.17 | 28.50 | 29.41 | 771,809 | +0.78(+2.72%) |
Dec 19, 2016 | 28.68 | 29.10 | 28.10 | 28.63 | 583,280 | -0.11(-0.38%) |
Dec 16, 2016 | 28.74 | 30.20 | 28.41 | 28.74 | 2,973,097 | +0.10(+0.35%) |
Dec 15, 2016 | 25.10 | 28.75 | 25.08 | 28.64 | 1,827,403 | +3.36(+13.29%) |
Dec 14, 2016 | 25.10 | 25.72 | 24.80 | 25.28 | 754,919 | +0.28(+1.12%) |
Dec 13, 2016 | 26.07 | 26.62 | 24.80 | 25.00 | 1,259,751 | -1.12(-4.29%) |
Dec 12, 2016 | 27.33 | 27.80 | 25.95 | 26.12 | 757,586 | -1.30(-4.74%) |
Dec 09, 2016 | 27.38 | 27.95 | 27.20 | 27.42 | 718,732 | -0.13(-0.47%) |
Dec 08, 2016 | 27.09 | 27.70 | 27.00 | 27.55 | 842,100 | +0.45(+1.66%) |
Dec 07, 2016 | 27.40 | 28.25 | 27.00 | 27.10 | 1,810,576 | -0.40(-1.45%) |
Dec 06, 2016 | 27.98 | 28.45 | 27.10 | 27.50 | 1,063,984 | -0.48(-1.72%) |
Dec 05, 2016 | 28.00 | 29.35 | 27.50 | 27.98 | 1,467,087 | +0.21(+0.76%) |
Dec 02, 2016 | 28.41 | 28.60 | 27.06 | 27.77 | 1,766,301 | +0.17(+0.62%) |