Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.87 | 31.95 | 31.78 | 31.85 | 100,877,616 | +0.01(+0.04%) |
Feb 27, 2017 | 31.88 | 31.95 | 31.68 | 31.83 | 87,002,160 | +0.06(+0.20%) |
Feb 24, 2017 | 31.59 | 31.77 | 31.45 | 31.77 | 93,675,320 | +0.03(+0.10%) |
Feb 23, 2017 | 31.94 | 31.96 | 31.69 | 31.74 | 89,325,360 | -0.13(-0.42%) |
Feb 22, 2017 | 31.72 | 31.88 | 31.64 | 31.87 | 89,511,496 | +0.10(+0.30%) |
Feb 21, 2017 | 31.67 | 31.79 | 31.61 | 31.78 | 105,363,320 | +0.23(+0.72%) |
Feb 17, 2017 | 31.55 | 31.55 | 31.55 | 0 | +0.09(+0.28%) | |
Feb 16, 2017 | 31.54 | 31.59 | 31.35 | 31.46 | 97,106,776 | -0.04(-0.12%) |
Feb 15, 2017 | 31.50 | 31.68 | 31.29 | 31.50 | 153,146,576 | +0.11(+0.36%) |
Feb 14, 2017 | 31.03 | 31.40 | 30.98 | 31.39 | 142,554,352 | +0.40(+1.30%) |
Feb 13, 2017 | 30.94 | 31.11 | 30.86 | 30.99 | 98,987,752 | +0.27(+0.89%) |
Feb 10, 2017 | 30.79 | 30.90 | 30.70 | 30.71 | 86,314,648 | -0.07(-0.23%) |
Feb 09, 2017 | 30.60 | 30.79 | 30.48 | 30.78 | 121,858,128 | +0.22(+0.72%) |
Feb 08, 2017 | 30.40 | 30.60 | 30.37 | 30.56 | 99,273,520 | +0.12(+0.39%) |
Feb 07, 2017 | 30.22 | 30.57 | 30.19 | 30.44 | 164,892,480 | +0.29(+0.95%) |
Feb 06, 2017 | 29.89 | 30.21 | 29.84 | 30.16 | 115,870,072 | +0.28(+0.94%) |
Feb 03, 2017 | 29.70 | 29.90 | 29.66 | 29.88 | 105,878,984 | +0.13(+0.43%) |
Feb 02, 2017 | 29.62 | 29.95 | 29.58 | 29.75 | 145,526,576 | -0.05(-0.17%) |
Feb 01, 2017 | 29.40 | 30.20 | 29.40 | 29.80 | 483,497,984 | +1.71(+6.10%) |
Jan 31, 2017 | 28.04 | 28.10 | 27.92 | 28.09 | 210,575,456 | -0.06(-0.23%) |
Jan 30, 2017 | 27.99 | 28.15 | 27.93 | 28.15 | 131,126,240 | -0.07(-0.26%) |
Jan 27, 2017 | 28.27 | 28.32 | 28.15 | 28.23 | 88,838,168 | +0.00(+0.01%) |
Jan 26, 2017 | 28.16 | 28.34 | 28.15 | 28.22 | 113,760,376 | +0.01(+0.05%) |
Jan 25, 2017 | 27.87 | 28.26 | 27.84 | 28.21 | 140,692,592 | +0.44(+1.59%) |
Jan 24, 2017 | 27.67 | 27.80 | 27.66 | 27.77 | 100,229,552 | -0.03(-0.09%) |
Jan 23, 2017 | 27.78 | 27.96 | 27.72 | 27.79 | 94,984,352 | +0.02(+0.07%) |
Jan 20, 2017 | 27.88 | 27.88 | 27.71 | 27.78 | 140,832,800 | +0.05(+0.18%) |
Jan 19, 2017 | 27.64 | 27.80 | 27.63 | 27.72 | 110,542,168 | -0.05(-0.17%) |
Jan 18, 2017 | 27.78 | 27.89 | 27.71 | 27.77 | 102,401,920 | -0.00(-0.01%) |
Jan 17, 2017 | 27.39 | 27.83 | 27.36 | 27.78 | 148,766,608 | +0.22(+0.81%) |
Jan 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 27.52 | 27.61 | 27.36 | 27.60 | 116,992,656 | -0.12(-0.42%) |
Jan 11, 2017 | 27.48 | 27.76 | 27.45 | 27.72 | 119,113,752 | +0.15(+0.54%) |
Jan 10, 2017 | 27.49 | 27.63 | 27.38 | 27.57 | 105,564,312 | +0.03(+0.10%) |
Jan 09, 2017 | 27.30 | 27.64 | 27.30 | 27.54 | 144,947,104 | +0.25(+0.92%) |
Jan 06, 2017 | 27.03 | 27.35 | 26.96 | 27.29 | 137,177,856 | +0.30(+1.11%) |
Jan 05, 2017 | 26.83 | 27.05 | 26.81 | 26.99 | 95,827,296 | +0.14(+0.51%) |
Jan 04, 2017 | 26.82 | 26.97 | 26.79 | 26.85 | 91,087,720 | -0.03(-0.11%) |
Jan 03, 2017 | 26.80 | 26.93 | 26.57 | 26.88 | 124,271,528 | +0.08(+0.28%) |
Dec 30, 2016 | 26.81 | 26.81 | 26.81 | 0 | -0.21(-0.78%) | |
Dec 29, 2016 | 26.95 | 27.11 | 26.94 | 27.02 | 64,935,708 | -0.01(-0.03%) |
Dec 28, 2016 | 27.20 | 27.32 | 26.90 | 27.03 | 90,295,072 | -0.12(-0.43%) |
Dec 27, 2016 | 26.97 | 27.27 | 26.96 | 27.14 | 79,006,224 | +0.17(+0.64%) |
Dec 23, 2016 | 26.97 | 26.97 | 26.97 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 26.93 | 26.97 | 26.77 | 26.92 | 112,632,640 | -0.18(-0.66%) |
Dec 21, 2016 | 27.04 | 27.17 | 27.03 | 27.10 | 102,683,536 | +0.03(+0.09%) |
Dec 20, 2016 | 27.02 | 27.20 | 27.01 | 27.07 | 92,507,784 | +0.07(+0.27%) |
Dec 19, 2016 | 26.80 | 27.17 | 26.79 | 27.00 | 119,941,928 | +0.16(+0.58%) |
Dec 16, 2016 | 26.96 | 26.97 | 26.77 | 26.84 | 191,610,400 | +0.03(+0.13%) |
Dec 15, 2016 | 26.71 | 27.02 | 26.67 | 26.81 | 200,916,288 | +0.15(+0.55%) |
Dec 14, 2016 | 26.63 | 26.90 | 26.61 | 26.66 | 146,781,360 | +0.00(+0.00%) |
Dec 13, 2016 | 26.35 | 26.83 | 26.33 | 26.66 | 187,091,552 | +0.44(+1.67%) |
Dec 12, 2016 | 26.22 | 26.62 | 26.04 | 26.23 | 113,271,728 | -0.15(-0.57%) |
Dec 09, 2016 | 26.00 | 26.55 | 26.00 | 26.38 | 148,629,808 | +0.42(+1.63%) |
Dec 08, 2016 | 25.66 | 26.02 | 25.60 | 25.95 | 116,907,960 | +0.25(+0.98%) |
Dec 07, 2016 | 25.29 | 25.74 | 25.27 | 25.70 | 129,527,952 | +0.25(+0.98%) |
Dec 06, 2016 | 25.35 | 25.54 | 25.27 | 25.45 | 113,055,064 | +0.19(+0.77%) |
Dec 05, 2016 | 25.46 | 25.47 | 25.06 | 25.26 | 148,161,536 | -0.18(-0.72%) |
Dec 02, 2016 | 25.27 | 25.48 | 25.20 | 25.44 | 114,609,008 | +0.09(+0.37%) |
Dec 01, 2016 | 25.55 | 25.68 | 25.24 | 25.34 | 160,168,608 | -0.24(-0.93%) |
Nov 30, 2016 | 25.83 | 25.97 | 25.52 | 25.58 | 156,200,320 | -0.22(-0.84%) |
Nov 29, 2016 | 25.64 | 25.93 | 25.48 | 25.80 | 123,230,856 | -0.03(-0.10%) |
Nov 28, 2016 | 25.79 | 26.03 | 25.78 | 25.82 | 117,148,856 | -0.05(-0.20%) |
Nov 25, 2016 | 25.72 | 25.89 | 25.68 | 25.88 | 49,579,472 | +0.13(+0.50%) |
Nov 23, 2016 | 25.75 | 25.75 | 25.75 | 0 | -0.13(-0.51%) | |
Nov 22, 2016 | 25.91 | 26.02 | 25.79 | 25.88 | 112,121,488 | +0.02(+0.06%) |
Nov 21, 2016 | 25.49 | 25.92 | 25.46 | 25.86 | 126,219,136 | +0.39(+1.52%) |
Nov 18, 2016 | 25.40 | 25.59 | 25.38 | 25.48 | 122,821,560 | +0.03(+0.10%) |
Nov 17, 2016 | 25.42 | 25.54 | 25.19 | 25.45 | 119,349,144 | -0.01(-0.04%) |
Nov 16, 2016 | 24.70 | 25.51 | 24.67 | 25.46 | 254,080,144 | +0.67(+2.69%) |
Nov 15, 2016 | 24.67 | 24.92 | 24.57 | 24.79 | 139,277,152 | +0.32(+1.32%) |
Nov 14, 2016 | 24.93 | 24.95 | 24.09 | 24.47 | 220,202,272 | -0.63(-2.51%) |
Nov 11, 2016 | 24.79 | 25.20 | 24.66 | 25.10 | 147,512,016 | +0.15(+0.59%) |
Nov 10, 2016 | 25.71 | 25.71 | 24.84 | 24.95 | 246,734,320 | -0.72(-2.79%) |
Nov 09, 2016 | 25.43 | 25.77 | 25.01 | 25.66 | 255,591,088 | -0.04(-0.16%) |
Nov 08, 2016 | 25.53 | 25.86 | 25.39 | 25.71 | 104,297,512 | +0.15(+0.59%) |
Nov 07, 2016 | 25.48 | 25.58 | 25.34 | 25.56 | 139,835,056 | +0.36(+1.44%) |
Nov 04, 2016 | 25.12 | 25.52 | 25.02 | 25.19 | 133,225,200 | -0.23(-0.90%) |
Nov 03, 2016 | 25.69 | 25.80 | 25.36 | 25.42 | 116,274,640 | -0.28(-1.07%) |
Nov 02, 2016 | 25.65 | 25.87 | 25.61 | 25.70 | 122,855,112 | +0.02(+0.09%) |
Nov 01, 2016 | 26.13 | 26.20 | 25.45 | 25.67 | 190,277,296 | -0.47(-1.81%) |
Oct 31, 2016 | 26.17 | 26.31 | 26.07 | 26.15 | 114,678,560 | -0.04(-0.16%) |
Oct 28, 2016 | 26.22 | 26.53 | 26.13 | 26.19 | 164,413,728 | -0.18(-0.66%) |
Oct 27, 2016 | 26.57 | 26.68 | 26.28 | 26.36 | 150,046,576 | -0.26(-0.96%) |
Oct 26, 2016 | 26.32 | 26.64 | 26.09 | 26.62 | 287,166,336 | -0.61(-2.25%) |
Oct 25, 2016 | 27.16 | 27.26 | 27.01 | 27.23 | 208,582,688 | +0.14(+0.51%) |
Oct 24, 2016 | 26.97 | 27.11 | 26.94 | 27.09 | 102,165,448 | +0.24(+0.90%) |
Oct 21, 2016 | 26.90 | 26.92 | 26.78 | 26.85 | 100,713,800 | -0.11(-0.39%) |
Oct 20, 2016 | 26.91 | 27.03 | 26.79 | 26.96 | 104,732,672 | -0.01(-0.05%) |
Oct 19, 2016 | 27.00 | 27.12 | 26.21 | 26.97 | 86,879,288 | -0.08(-0.30%) |
Oct 18, 2016 | 27.21 | 27.22 | 27.05 | 27.05 | 106,576,016 | -0.02(-0.07%) |
Oct 17, 2016 | 27.02 | 27.14 | 26.89 | 27.07 | 102,572,392 | -0.02(-0.07%) |
Oct 14, 2016 | 27.15 | 27.21 | 26.97 | 27.09 | 154,819,120 | +0.15(+0.56%) |
Oct 13, 2016 | 26.89 | 27.04 | 26.65 | 26.94 | 152,631,360 | -0.08(-0.31%) |
Oct 12, 2016 | 27.02 | 27.17 | 26.89 | 27.02 | 163,187,008 | +0.24(+0.89%) |
Oct 11, 2016 | 27.10 | 27.33 | 26.76 | 26.78 | 278,009,056 | +0.06(+0.22%) |
Oct 10, 2016 | 26.49 | 26.89 | 26.42 | 26.72 | 157,213,904 | +0.46(+1.74%) |
Oct 07, 2016 | 26.32 | 26.38 | 26.14 | 26.27 | 105,776,184 | +0.04(+0.15%) |
Oct 06, 2016 | 26.18 | 26.33 | 26.05 | 26.23 | 124,936,624 | +0.19(+0.74%) |
Oct 05, 2016 | 26.11 | 26.17 | 25.95 | 26.03 | 93,105,896 | +0.01(+0.04%) |
Oct 04, 2016 | 26.04 | 26.32 | 25.94 | 26.02 | 129,113,440 | +0.11(+0.43%) |
Oct 03, 2016 | 25.96 | 26.03 | 25.86 | 25.91 | 93,937,392 | -0.12(-0.47%) |
Sep 30, 2016 | 25.90 | 26.11 | 25.75 | 26.03 | 157,618,208 | +0.20(+0.78%) |
Sep 29, 2016 | 26.06 | 26.21 | 25.75 | 25.83 | 155,089,600 | -0.41(-1.55%) |
Sep 28, 2016 | 26.18 | 26.40 | 26.12 | 26.24 | 128,547,464 | +0.20(+0.76%) |
Sep 27, 2016 | 26.02 | 26.06 | 25.87 | 26.04 | 106,743,760 | +0.05(+0.19%) |
Sep 26, 2016 | 25.71 | 26.11 | 25.69 | 25.99 | 129,624,696 | +0.04(+0.15%) |
Sep 23, 2016 | 26.35 | 26.43 | 25.69 | 25.96 | 227,898,640 | -0.44(-1.67%) |
Sep 22, 2016 | 26.33 | 26.47 | 26.25 | 26.39 | 134,881,456 | +0.25(+0.94%) |
Sep 21, 2016 | 26.22 | 26.25 | 25.89 | 26.15 | 156,304,608 | -0.00(-0.02%) |
Sep 20, 2016 | 26.03 | 26.28 | 25.91 | 26.15 | 149,861,760 | -0.00(-0.01%) |
Sep 19, 2016 | 26.53 | 26.75 | 26.08 | 26.16 | 204,135,984 | -0.31(-1.17%) |
Sep 16, 2016 | 26.51 | 26.74 | 26.26 | 26.46 | 346,907,744 | -0.15(-0.56%) |
Sep 15, 2016 | 26.22 | 26.65 | 26.13 | 26.61 | 393,370,528 | +0.88(+3.40%) |
Sep 14, 2016 | 25.04 | 26.03 | 25.01 | 25.74 | 487,755,168 | +0.88(+3.54%) |
Sep 13, 2016 | 24.76 | 25.05 | 24.70 | 24.86 | 269,920,960 | +0.58(+2.38%) |
Sep 12, 2016 | 23.64 | 24.35 | 23.61 | 24.28 | 196,546,608 | +0.53(+2.24%) |
Sep 09, 2016 | 24.10 | 24.35 | 23.75 | 23.75 | 202,173,024 | -0.55(-2.26%) |
Sep 08, 2016 | 24.70 | 24.70 | 24.23 | 24.30 | 230,106,704 | -0.65(-2.62%) |
Sep 07, 2016 | 24.83 | 25.05 | 24.66 | 24.95 | 183,857,008 | +0.15(+0.61%) |
Sep 06, 2016 | 24.85 | 24.94 | 24.76 | 24.80 | 116,635,352 | -0.01(-0.03%) |
Sep 02, 2016 | 24.80 | 24.81 | 24.81 | 24.81 | 116,389,464 | +0.23(+0.94%) |
Sep 01, 2016 | 24.44 | 24.59 | 24.32 | 24.58 | 115,927,360 | +0.15(+0.59%) |
Aug 31, 2016 | 24.33 | 24.54 | 24.33 | 24.43 | 128,787,312 | +0.02(+0.09%) |
Aug 30, 2016 | 24.36 | 24.53 | 24.30 | 24.41 | 107,941,560 | -0.19(-0.77%) |
Aug 29, 2016 | 24.55 | 24.74 | 24.48 | 24.60 | 108,413,880 | -0.03(-0.11%) |
Aug 26, 2016 | 24.73 | 24.86 | 24.48 | 24.63 | 120,574,712 | -0.14(-0.59%) |
Aug 25, 2016 | 24.73 | 24.84 | 24.57 | 24.77 | 108,906,904 | -0.11(-0.43%) |
Aug 24, 2016 | 25.00 | 25.04 | 24.80 | 24.88 | 102,790,016 | -0.19(-0.75%) |
Aug 23, 2016 | 25.01 | 25.17 | 24.99 | 25.07 | 92,301,480 | +0.08(+0.31%) |
Aug 22, 2016 | 25.07 | 25.12 | 24.84 | 24.99 | 112,035,912 | -0.20(-0.78%) |
Aug 19, 2016 | 25.05 | 25.26 | 24.95 | 25.18 | 110,160,480 | +0.06(+0.26%) |
Aug 18, 2016 | 25.15 | 25.24 | 25.11 | 25.12 | 95,450,608 | -0.03(-0.13%) |
Aug 17, 2016 | 25.12 | 25.19 | 24.95 | 25.15 | 110,100,832 | -0.04(-0.15%) |
Aug 16, 2016 | 25.25 | 25.38 | 25.15 | 25.19 | 146,720,096 | -0.02(-0.09%) |
Aug 15, 2016 | 24.90 | 25.23 | 24.89 | 25.21 | 112,164,800 | +0.30(+1.20%) |
Aug 12, 2016 | 24.82 | 24.97 | 24.82 | 24.91 | 81,032,664 | +0.06(+0.23%) |
Aug 11, 2016 | 24.99 | 25.08 | 24.84 | 24.85 | 119,313,912 | -0.02(-0.07%) |
Aug 10, 2016 | 25.03 | 25.08 | 24.82 | 24.87 | 104,241,696 | -0.19(-0.74%) |
Aug 09, 2016 | 24.92 | 25.09 | 24.87 | 25.06 | 114,258,360 | +0.10(+0.41%) |
Aug 08, 2016 | 24.76 | 24.96 | 24.68 | 24.96 | 121,714,720 | +0.20(+0.83%) |
Aug 05, 2016 | 24.47 | 24.79 | 24.45 | 24.75 | 176,102,544 | +0.37(+1.52%) |
Aug 04, 2016 | 24.31 | 24.41 | 24.24 | 24.38 | 118,979,584 | +0.15(+0.62%) |
Aug 03, 2016 | 24.01 | 24.24 | 24.00 | 24.23 | 131,776,984 | +0.30(+1.25%) |
Aug 02, 2016 | 24.29 | 24.29 | 23.82 | 23.93 | 147,622,656 | -0.36(-1.48%) |
Aug 01, 2016 | 23.91 | 24.31 | 23.91 | 24.29 | 166,547,968 | +0.42(+1.77%) |
Jul 29, 2016 | 23.86 | 23.95 | 23.75 | 23.87 | 121,085,536 | -0.03(-0.12%) |
Jul 28, 2016 | 23.55 | 23.92 | 23.55 | 23.90 | 173,972,576 | +0.32(+1.35%) |
Jul 27, 2016 | 23.88 | 23.90 | 23.53 | 23.58 | 403,022,976 | +1.44(+6.50%) |
Jul 26, 2016 | 22.18 | 22.44 | 22.08 | 22.14 | 244,714,416 | -0.15(-0.69%) |
Jul 25, 2016 | 22.50 | 22.64 | 22.20 | 22.30 | 176,150,064 | -0.30(-1.34%) |
Jul 22, 2016 | 22.73 | 22.73 | 22.52 | 22.60 | 123,617,728 | -0.18(-0.77%) |
Jul 21, 2016 | 22.87 | 23.13 | 22.71 | 22.77 | 142,717,456 | -0.12(-0.53%) |
Jul 20, 2016 | 22.90 | 23.01 | 22.84 | 22.90 | 114,696,544 | +0.02(+0.09%) |
Jul 19, 2016 | 22.80 | 22.90 | 22.75 | 22.87 | 103,804,560 | +0.01(+0.04%) |
Jul 18, 2016 | 22.61 | 22.93 | 22.58 | 22.87 | 159,320,016 | +0.24(+1.06%) |
Jul 15, 2016 | 22.66 | 22.74 | 22.56 | 22.62 | 131,578,368 | -0.00(-0.01%) |
Jul 14, 2016 | 22.31 | 22.67 | 22.29 | 22.63 | 169,847,568 | +0.44(+1.98%) |
Jul 13, 2016 | 22.31 | 22.37 | 22.18 | 22.19 | 113,027,680 | -0.13(-0.56%) |
Jul 12, 2016 | 22.26 | 22.38 | 22.24 | 22.31 | 105,447,304 | +0.10(+0.45%) |
Jul 11, 2016 | 22.16 | 22.37 | 22.16 | 22.21 | 103,857,504 | +0.07(+0.31%) |
Jul 08, 2016 | 22.10 | 21.97 | 21.97 | 22.14 | 126,230,504 | +0.17(+0.77%) |
Jul 07, 2016 | 21.92 | 22.10 | 21.90 | 21.97 | 109,720,992 | +0.21(+0.95%) |
Jul 05, 2016 | 21.85 | 21.85 | 21.64 | 21.77 | 120,933,512 | -0.19(-0.89%) |
Jul 01, 2016 | 21.87 | 21.96 | 21.96 | 21.96 | 113,631,936 | +0.07(+0.30%) |
Jun 30, 2016 | 21.63 | 21.94 | 21.61 | 21.90 | 156,436,960 | +0.27(+1.27%) |
Jun 29, 2016 | 21.52 | 21.66 | 21.45 | 21.62 | 159,469,600 | +0.19(+0.87%) |
Jun 28, 2016 | 21.28 | 21.45 | 21.10 | 21.44 | 176,523,456 | +0.36(+1.68%) |
Jun 27, 2016 | 21.30 | 21.31 | 20.96 | 21.08 | 203,485,568 | -0.31(-1.46%) |
Jun 24, 2016 | 21.28 | 21.68 | 21.22 | 21.39 | 328,810,080 | -0.62(-2.81%) |
Jun 23, 2016 | 21.97 | 22.05 | 21.82 | 22.01 | 140,575,872 | +0.13(+0.58%) |
Jun 22, 2016 | 22.05 | 22.19 | 21.84 | 21.89 | 127,544,032 | -0.08(-0.38%) |
Jun 21, 2016 | 21.75 | 22.07 | 21.68 | 21.97 | 155,096,528 | +0.19(+0.85%) |
Jun 20, 2016 | 21.99 | 22.12 | 21.77 | 21.78 | 150,193,216 | -0.05(-0.24%) |
Jun 17, 2016 | 22.13 | 22.14 | 21.83 | 21.83 | 266,362,432 | -0.51(-2.28%) |
Jun 16, 2016 | 22.09 | 22.39 | 22.01 | 22.34 | 136,692,256 | +0.09(+0.42%) |
Jun 15, 2016 | 22.40 | 22.54 | 22.23 | 22.25 | 128,527,592 | -0.07(-0.33%) |
Jun 14, 2016 | 22.29 | 22.55 | 22.16 | 22.32 | 139,385,616 | +0.03(+0.12%) |
Jun 13, 2016 | 22.60 | 22.70 | 22.24 | 22.30 | 165,948,112 | -0.34(-1.51%) |
Jun 10, 2016 | 22.57 | 22.75 | 22.56 | 22.64 | 138,458,960 | -0.19(-0.82%) |
Jun 09, 2016 | 22.56 | 22.90 | 22.55 | 22.82 | 116,121,248 | +0.16(+0.72%) |
Jun 08, 2016 | 22.68 | 22.80 | 22.60 | 22.66 | 90,999,120 | -0.02(-0.09%) |
Jun 07, 2016 | 22.73 | 22.87 | 22.67 | 22.68 | 97,778,360 | +0.09(+0.41%) |
Jun 06, 2016 | 22.44 | 23.34 | 22.34 | 22.59 | 101,681,920 | +0.16(+0.72%) |
Jun 03, 2016 | 22.40 | 22.51 | 22.32 | 22.43 | 124,452,600 | +0.05(+0.20%) |
Jun 02, 2016 | 22.35 | 22.41 | 22.13 | 22.38 | 175,460,064 | -0.17(-0.75%) |
Jun 01, 2016 | 22.68 | 22.80 | 22.52 | 22.55 | 127,338,776 | -0.32(-1.40%) |
May 31, 2016 | 22.81 | 23.00 | 22.63 | 22.87 | 184,681,392 | -0.11(-0.49%) |
May 27, 2016 | 22.78 | 22.98 | 22.98 | 22.98 | 158,666,000 | -0.01(-0.06%) |
May 26, 2016 | 22.83 | 23.07 | 22.59 | 23.00 | 245,894,352 | +0.18(+0.79%) |
May 25, 2016 | 22.60 | 22.84 | 22.48 | 22.82 | 168,646,176 | +0.39(+1.76%) |
May 24, 2016 | 22.27 | 22.47 | 22.18 | 22.42 | 153,347,808 | +0.34(+1.52%) |
May 23, 2016 | 21.96 | 22.26 | 21.91 | 22.09 | 165,949,776 | +0.28(+1.27%) |
May 20, 2016 | 21.68 | 21.86 | 21.65 | 21.81 | 139,825,664 | +0.23(+1.08%) |
May 19, 2016 | 21.68 | 21.68 | 21.43 | 21.58 | 132,891,952 | -0.08(-0.38%) |
May 18, 2016 | 21.57 | 21.81 | 21.50 | 21.66 | 183,583,456 | +0.25(+1.14%) |
May 17, 2016 | 21.66 | 21.68 | 21.30 | 21.41 | 204,799,584 | -0.09(-0.42%) |
May 16, 2016 | 21.16 | 21.62 | 20.99 | 21.50 | 267,392,496 | +0.77(+3.71%) |
May 13, 2016 | 20.61 | 21.00 | 20.61 | 20.73 | 193,819,216 | +0.04(+0.20%) |
May 12, 2016 | 21.24 | 21.25 | 20.49 | 20.69 | 332,864,928 | -0.50(-2.35%) |
May 11, 2016 | 21.41 | 21.43 | 21.18 | 21.19 | 125,339,496 | -0.21(-0.97%) |
May 10, 2016 | 21.38 | 21.43 | 21.10 | 21.40 | 147,047,024 | +0.14(+0.68%) |
May 09, 2016 | 21.30 | 21.48 | 21.21 | 21.25 | 143,773,680 | +0.02(+0.08%) |
May 06, 2016 | 21.39 | 21.40 | 21.04 | 21.24 | 190,794,112 | -0.12(-0.56%) |
May 05, 2016 | 21.53 | 21.55 | 21.23 | 21.36 | 156,662,144 | -0.09(-0.41%) |
May 04, 2016 | 21.67 | 21.83 | 21.36 | 21.44 | 180,180,880 | -0.23(-1.04%) |
May 03, 2016 | 21.45 | 21.80 | 21.33 | 21.67 | 249,568,112 | +0.35(+1.64%) |
May 02, 2016 | 21.39 | 21.42 | 21.04 | 21.32 | 211,391,168 | -0.02(-0.11%) |
Apr 29, 2016 | 21.40 | 21.56 | 21.06 | 21.34 | 301,030,816 | -0.25(-1.15%) |
Apr 28, 2016 | 22.22 | 22.28 | 21.46 | 21.59 | 361,140,256 | -0.68(-3.06%) |
Apr 27, 2016 | 21.86 | 22.47 | 21.78 | 22.27 | 503,280,160 | -1.49(-6.26%) |
Apr 26, 2016 | 23.66 | 23.97 | 23.66 | 23.76 | 244,960,048 | -0.17(-0.69%) |
Apr 25, 2016 | 23.90 | 24.05 | 23.79 | 23.92 | 123,090,288 | -0.14(-0.57%) |
Apr 22, 2016 | 23.91 | 24.24 | 23.82 | 24.06 | 147,956,192 | -0.07(-0.27%) |
Apr 21, 2016 | 24.34 | 24.34 | 24.02 | 24.12 | 138,500,096 | -0.26(-1.08%) |
Apr 20, 2016 | 24.28 | 24.61 | 24.15 | 24.39 | 134,445,280 | +0.05(+0.21%) |
Apr 19, 2016 | 24.56 | 24.59 | 24.18 | 24.34 | 142,204,848 | -0.13(-0.53%) |
Apr 18, 2016 | 24.79 | 24.80 | 24.35 | 24.47 | 267,124,816 | -0.54(-2.16%) |
Apr 15, 2016 | 25.52 | 25.57 | 24.98 | 25.01 | 206,183,712 | -0.51(-2.01%) |
Apr 14, 2016 | 25.41 | 25.59 | 25.34 | 25.52 | 111,883,736 | +0.01(+0.05%) |
Apr 13, 2016 | 25.22 | 25.57 | 25.22 | 25.51 | 146,034,656 | +0.36(+1.45%) |
Apr 12, 2016 | 24.89 | 25.16 | 24.74 | 25.14 | 119,547,224 | +0.32(+1.30%) |
Apr 11, 2016 | 24.81 | 25.18 | 24.79 | 24.82 | 129,091,624 | +0.08(+0.33%) |
Apr 08, 2016 | 24.79 | 24.99 | 24.63 | 24.74 | 103,584,952 | +0.03(+0.11%) |
Apr 07, 2016 | 25.03 | 25.14 | 24.61 | 24.71 | 139,627,824 | -0.55(-2.18%) |
Apr 06, 2016 | 25.09 | 25.27 | 24.86 | 25.26 | 115,954,304 | +0.26(+1.05%) |
Apr 05, 2016 | 24.93 | 25.21 | 24.91 | 25.00 | 116,709,472 | -0.30(-1.18%) |
Apr 04, 2016 | 25.14 | 25.54 | 25.10 | 25.30 | 164,034,656 | +0.26(+1.03%) |
Apr 01, 2016 | 24.76 | 25.04 | 24.63 | 25.04 | 113,653,696 | +0.23(+0.92%) |
Mar 31, 2016 | 24.98 | 25.02 | 24.79 | 24.81 | 113,692,784 | -0.13(-0.52%) |
Mar 30, 2016 | 24.73 | 25.14 | 24.72 | 24.94 | 200,241,312 | +0.43(+1.75%) |
Mar 29, 2016 | 23.88 | 24.54 | 23.88 | 24.51 | 136,946,720 | +0.57(+2.37%) |
Mar 28, 2016 | 24.13 | 24.17 | 23.92 | 23.95 | 85,224,728 | -0.11(-0.45%) |
Mar 24, 2016 | 24.01 | 24.06 | 24.06 | 24.06 | 114,791,600 | -0.10(-0.43%) |
Mar 23, 2016 | 24.24 | 24.38 | 24.11 | 24.16 | 112,869,592 | -0.13(-0.55%) |
Mar 22, 2016 | 23.96 | 24.43 | 23.95 | 24.30 | 142,482,832 | +0.18(+0.76%) |
Mar 21, 2016 | 24.12 | 24.51 | 23.94 | 24.11 | 155,879,936 | -0.00(-0.01%) |
Mar 18, 2016 | 24.21 | 24.25 | 23.95 | 24.11 | 194,175,264 | +0.03(+0.11%) |
Mar 17, 2016 | 24.02 | 24.24 | 23.89 | 24.09 | 151,140,992 | -0.04(-0.16%) |
Mar 16, 2016 | 23.82 | 24.20 | 23.81 | 24.12 | 168,187,888 | +0.32(+1.33%) |
Mar 15, 2016 | 23.67 | 23.94 | 23.66 | 23.81 | 175,927,024 | +0.47(+2.01%) |
Mar 14, 2016 | 23.20 | 23.43 | 23.17 | 23.34 | 110,135,720 | +0.06(+0.25%) |
Mar 11, 2016 | 23.28 | 23.28 | 23.11 | 23.28 | 120,393,184 | +0.25(+1.08%) |
Mar 10, 2016 | 23.09 | 23.28 | 22.80 | 23.03 | 147,157,568 | +0.01(+0.05%) |
Mar 09, 2016 | 23.06 | 23.13 | 22.83 | 23.02 | 119,354,992 | +0.02(+0.09%) |
Mar 08, 2016 | 22.94 | 23.17 | 22.86 | 23.00 | 138,593,696 | -0.19(-0.82%) |
Mar 07, 2016 | 23.31 | 23.41 | 22.98 | 23.19 | 157,716,832 | -0.26(-1.11%) |
Mar 04, 2016 | 23.31 | 23.62 | 23.08 | 23.45 | 202,301,248 | +0.34(+1.49%) |
Mar 03, 2016 | 22.90 | 23.15 | 22.87 | 23.11 | 162,190,704 | +0.17(+0.74%) |
Mar 02, 2016 | 22.88 | 22.97 | 22.68 | 22.94 | 145,569,312 | +0.05(+0.22%) |