Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.91 | 18.95 | 18.60 | 18.80 | 5,451,112 | -0.14(-0.76%) |
Sep 28, 2017 | 19.58 | 19.61 | 18.69 | 18.95 | 9,167,732 | -0.66(-3.38%) |
Sep 27, 2017 | 19.62 | 18.98 | 19.61 | 8,018,072 | +0.61(+3.19%) | |
Sep 26, 2017 | 18.41 | 19.03 | 18.29 | 19.00 | 5,234,902 | +0.53(+2.86%) |
Sep 25, 2017 | 18.26 | 18.54 | 18.24 | 18.47 | 7,640,070 | +0.30(+1.64%) |
Sep 22, 2017 | 18.03 | 18.27 | 17.93 | 18.18 | 4,332,278 | +0.12(+0.64%) |
Sep 21, 2017 | 18.28 | 18.37 | 17.86 | 18.06 | 5,342,237 | -0.44(-2.39%) |
Sep 20, 2017 | 18.36 | 18.95 | 18.19 | 18.50 | 10,666,435 | +0.21(+1.16%) |
Sep 19, 2017 | 18.44 | 18.48 | 18.10 | 18.29 | 5,454,465 | -0.10(-0.52%) |
Sep 18, 2017 | 17.79 | 18.55 | 17.79 | 18.39 | 6,942,982 | +0.58(+3.24%) |
Sep 15, 2017 | 17.99 | 18.06 | 17.65 | 17.81 | 13,712,571 | -0.23(-1.28%) |
Sep 14, 2017 | 17.64 | 18.11 | 17.52 | 18.04 | 10,319,824 | +0.53(+3.02%) |
Sep 13, 2017 | 17.39 | 17.80 | 17.31 | 17.51 | 7,037,428 | +0.32(+1.84%) |
Sep 12, 2017 | 16.42 | 17.62 | 16.32 | 17.20 | 9,544,025 | +0.91(+5.60%) |
Sep 11, 2017 | 15.92 | 16.50 | 15.88 | 16.29 | 9,137,796 | +0.37(+2.35%) |
Sep 08, 2017 | 16.87 | 16.89 | 15.35 | 15.91 | 14,953,741 | -1.28(-7.43%) |
Sep 07, 2017 | 17.53 | 17.64 | 17.14 | 17.19 | 4,507,767 | -0.39(-2.24%) |
Sep 06, 2017 | 17.45 | 17.74 | 17.39 | 17.58 | 6,960,763 | +0.36(+2.06%) |
Sep 05, 2017 | 17.27 | 17.72 | 17.09 | 17.23 | 6,386,892 | +0.10(+0.56%) |
Sep 01, 2017 | 16.71 | 17.03 | 16.59 | 17.13 | 5,630,241 | +0.47(+2.82%) |
Aug 31, 2017 | 16.78 | 17.01 | 16.60 | 16.66 | 5,512,226 | +0.00(+0.00%) |
Aug 30, 2017 | 16.61 | 16.81 | 16.31 | 16.66 | 5,248,051 | -0.04(-0.23%) |
Aug 29, 2017 | 16.71 | 16.82 | 16.27 | 16.70 | 7,845,844 | -0.18(-1.08%) |
Aug 28, 2017 | 17.37 | 17.47 | 16.79 | 16.88 | 7,837,510 | -0.56(-3.19%) |
Aug 25, 2017 | 17.90 | 17.93 | 17.38 | 17.44 | 5,780,961 | -0.41(-2.31%) |
Aug 24, 2017 | 17.61 | 18.15 | 17.56 | 17.85 | 7,523,057 | +0.21(+1.20%) |
Aug 23, 2017 | 17.17 | 17.70 | 16.97 | 17.64 | 6,562,022 | +0.40(+2.34%) |
Aug 22, 2017 | 17.03 | 17.27 | 17.02 | 17.24 | 6,376,330 | +0.35(+2.05%) |
Aug 21, 2017 | 17.13 | 17.17 | 16.74 | 16.89 | 5,832,264 | -0.33(-1.90%) |
Aug 18, 2017 | 16.74 | 17.37 | 16.72 | 17.22 | 6,962,634 | +0.46(+2.75%) |
Aug 17, 2017 | 16.77 | 17.24 | 16.74 | 16.76 | 6,532,610 | -0.07(-0.40%) |
Aug 16, 2017 | 16.87 | 17.10 | 16.67 | 16.82 | 7,298,396 | -0.08(-0.45%) |
Aug 15, 2017 | 16.15 | 17.02 | 16.07 | 16.90 | 9,637,234 | +0.66(+4.08%) |
Aug 14, 2017 | 16.11 | 16.79 | 16.09 | 16.24 | 8,866,121 | +0.11(+0.65%) |
Aug 11, 2017 | 16.07 | 16.32 | 15.83 | 16.13 | 6,732,952 | -0.11(-0.65%) |
Aug 10, 2017 | 16.25 | 16.53 | 16.04 | 16.24 | 7,159,218 | +0.09(+0.53%) |
Aug 09, 2017 | 16.29 | 16.60 | 16.00 | 16.15 | 10,863,090 | -0.13(-0.83%) |
Aug 08, 2017 | 16.57 | 16.84 | 16.21 | 16.29 | 8,775,093 | -0.36(-2.19%) |
Aug 07, 2017 | 17.19 | 16.53 | 16.65 | 10,172,215 | -0.51(-2.96%) | |
Aug 04, 2017 | 17.36 | 16.77 | 17.16 | 7,714,265 | +0.10(+0.56%) | |
Aug 03, 2017 | 17.21 | 17.46 | 16.77 | 17.06 | 11,701,724 | -0.12(-0.67%) |
Aug 02, 2017 | 18.95 | 19.01 | 16.97 | 17.18 | 26,441,464 | -2.30(-11.82%) |
Aug 01, 2017 | 20.18 | 20.25 | 19.41 | 19.48 | 8,963,747 | -0.78(-3.84%) |
Jul 31, 2017 | 20.77 | 20.89 | 20.07 | 20.26 | 5,760,504 | -0.73(-3.48%) |
Jul 28, 2017 | 21.26 | 21.79 | 20.77 | 20.99 | 5,204,626 | -0.34(-1.57%) |
Jul 27, 2017 | 20.94 | 21.37 | 20.73 | 21.32 | 4,825,354 | +0.35(+1.65%) |
Jul 26, 2017 | 21.14 | 21.55 | 20.73 | 20.98 | 5,389,361 | +0.04(+0.18%) |
Jul 25, 2017 | 20.05 | 21.15 | 20.01 | 20.94 | 8,872,416 | +1.34(+6.86%) |
Jul 24, 2017 | 20.04 | 20.15 | 19.52 | 19.60 | 7,232,202 | -0.57(-2.81%) |
Jul 21, 2017 | 20.73 | 20.90 | 20.06 | 20.16 | 6,062,678 | -0.60(-2.91%) |
Jul 20, 2017 | 21.88 | 21.98 | 20.74 | 20.77 | 6,807,715 | -0.90(-4.16%) |
Jul 19, 2017 | 21.26 | 21.71 | 21.13 | 21.67 | 6,905,326 | +0.42(+1.99%) |
Jul 18, 2017 | 21.80 | 22.00 | 21.20 | 21.25 | 4,643,192 | -0.34(-1.56%) |
Jul 17, 2017 | 21.42 | 21.94 | 21.42 | 21.58 | 3,482,190 | +0.17(+0.81%) |
Jul 14, 2017 | 21.37 | 21.65 | 21.33 | 21.41 | 4,002,606 | +0.08(+0.36%) |
Jul 13, 2017 | 20.87 | 21.33 | 20.66 | 21.33 | 4,760,928 | +0.43(+2.07%) |
Jul 12, 2017 | 21.37 | 21.52 | 20.69 | 20.90 | 5,467,895 | -0.35(-1.63%) |
Jul 11, 2017 | 21.00 | 21.53 | 20.73 | 21.25 | 5,771,001 | +0.36(+1.70%) |
Jul 10, 2017 | 20.43 | 20.96 | 20.39 | 20.89 | 4,147,553 | +0.42(+2.06%) |
Jul 07, 2017 | 20.72 | 20.84 | 20.17 | 20.47 | 4,609,282 | -0.35(-1.66%) |
Jul 06, 2017 | 21.32 | 21.46 | 20.69 | 20.81 | 5,590,395 | -0.46(-2.16%) |
Jul 05, 2017 | 22.36 | 22.36 | 21.21 | 21.28 | 6,249,185 | -1.27(-5.62%) |
Jul 03, 2017 | 22.31 | 22.64 | 22.29 | 22.54 | 2,860,956 | +0.31(+1.38%) |
Jun 30, 2017 | 22.62 | 22.88 | 22.17 | 22.24 | 5,324,713 | -0.40(-1.78%) |
Jun 29, 2017 | 22.11 | 22.85 | 22.10 | 22.64 | 7,218,469 | +0.71(+3.24%) |
Jun 28, 2017 | 21.81 | 22.25 | 21.59 | 21.93 | 4,356,355 | +0.19(+0.88%) |
Jun 27, 2017 | 22.09 | 22.29 | 21.65 | 21.74 | 6,134,268 | -0.25(-1.13%) |
Jun 26, 2017 | 21.40 | 22.49 | 21.27 | 21.99 | 7,355,723 | +0.62(+2.92%) |
Jun 23, 2017 | 20.65 | 21.44 | 20.65 | 21.36 | 7,785,696 | +0.80(+3.87%) |
Jun 22, 2017 | 20.43 | 20.74 | 20.26 | 20.57 | 7,088,309 | +0.20(+0.99%) |
Jun 21, 2017 | 21.15 | 21.41 | 20.10 | 20.36 | 7,521,110 | -0.84(-3.98%) |
Jun 20, 2017 | 21.02 | 21.31 | 20.55 | 21.21 | 6,257,230 | -0.09(-0.41%) |
Jun 19, 2017 | 22.26 | 22.43 | 21.22 | 21.29 | 8,001,248 | -1.14(-5.09%) |
Jun 16, 2017 | 22.31 | 22.61 | 22.05 | 22.44 | 6,477,601 | +0.27(+1.21%) |
Jun 15, 2017 | 21.96 | 22.47 | 21.76 | 22.17 | 5,356,215 | -0.08(-0.35%) |
Jun 14, 2017 | 22.84 | 22.85 | 21.79 | 22.24 | 6,541,219 | -0.73(-3.17%) |
Jun 13, 2017 | 22.29 | 22.99 | 22.08 | 22.97 | 4,631,668 | +0.75(+3.37%) |
Jun 12, 2017 | 22.50 | 22.82 | 21.89 | 22.23 | 5,380,235 | +0.01(+0.04%) |
Jun 09, 2017 | 21.30 | 22.50 | 21.18 | 22.22 | 6,740,035 | +0.94(+4.42%) |
Jun 08, 2017 | 21.58 | 21.03 | 21.28 | 5,529,103 | -0.10(-0.45%) | |
Jun 07, 2017 | 21.43 | 21.80 | 21.07 | 21.37 | 6,711,073 | -0.23(-1.07%) |
Jun 06, 2017 | 21.09 | 21.67 | 20.94 | 21.60 | 5,651,281 | +0.57(+2.69%) |
Jun 05, 2017 | 21.08 | 21.53 | 21.04 | 21.04 | 4,792,291 | -0.29(-1.35%) |
Jun 02, 2017 | 21.96 | 22.08 | 20.94 | 21.32 | 9,210,397 | -0.86(-3.89%) |
Jun 01, 2017 | 22.22 | 22.49 | 21.91 | 22.19 | 6,219,518 | +0.08(+0.35%) |
May 31, 2017 | 22.13 | 22.46 | 22.03 | 22.11 | 10,755,346 | -0.33(-1.45%) |
May 30, 2017 | 22.91 | 23.00 | 22.43 | 22.44 | 4,923,690 | -0.77(-3.31%) |
May 26, 2017 | 22.81 | 23.30 | 22.67 | 23.20 | 5,713,135 | +0.39(+1.72%) |
May 25, 2017 | 23.16 | 23.63 | 22.56 | 22.81 | 5,530,152 | -0.34(-1.45%) |
May 24, 2017 | 23.87 | 23.98 | 22.96 | 23.15 | 7,964,313 | -0.91(-3.79%) |
May 23, 2017 | 24.26 | 24.38 | 23.95 | 24.06 | 5,876,632 | -0.21(-0.87%) |
May 22, 2017 | 24.73 | 24.89 | 24.25 | 24.27 | 3,241,386 | -0.23(-0.94%) |
May 19, 2017 | 23.87 | 24.66 | 23.68 | 24.50 | 7,888,217 | +0.78(+3.27%) |
May 18, 2017 | 23.84 | 24.23 | 23.71 | 23.72 | 4,672,788 | -0.26(-1.08%) |
May 17, 2017 | 24.12 | 24.27 | 23.75 | 23.98 | 4,241,882 | -0.14(-0.60%) |
May 16, 2017 | 24.28 | 24.46 | 23.99 | 24.12 | 4,313,633 | -0.15(-0.63%) |
May 15, 2017 | 25.03 | 25.11 | 24.21 | 24.28 | 4,547,132 | -0.28(-1.13%) |
May 12, 2017 | 24.34 | 24.62 | 24.24 | 24.56 | 3,524,785 | +0.16(+0.67%) |
May 11, 2017 | 24.82 | 24.82 | 24.05 | 24.39 | 5,038,563 | -0.05(-0.20%) |
May 10, 2017 | 24.40 | 24.93 | 24.19 | 24.44 | 4,925,696 | +0.35(+1.43%) |
May 09, 2017 | 24.85 | 24.90 | 24.07 | 24.10 | 6,158,809 | -0.66(-2.67%) |
May 08, 2017 | 25.00 | 25.14 | 24.41 | 24.76 | 3,580,445 | -0.38(-1.53%) |
May 05, 2017 | 24.53 | 25.20 | 24.28 | 25.14 | 6,582,481 | +0.72(+2.94%) |
May 04, 2017 | 24.68 | 24.72 | 23.65 | 24.42 | 8,772,798 | -0.53(-2.11%) |
May 03, 2017 | 25.37 | 25.39 | 24.83 | 24.95 | 4,808,335 | -0.49(-1.92%) |
May 02, 2017 | 25.41 | 25.87 | 25.23 | 25.44 | 4,260,693 | +0.00(+0.00%) |
May 01, 2017 | 25.35 | 25.60 | 25.12 | 25.44 | 3,993,988 | +0.04(+0.15%) |
Apr 28, 2017 | 26.64 | 26.78 | 25.34 | 25.40 | 7,901,575 | -0.82(-3.14%) |
Apr 27, 2017 | 26.16 | 26.51 | 25.75 | 26.22 | 6,980,807 | -0.25(-0.94%) |
Apr 26, 2017 | 26.47 | 27.58 | 26.29 | 26.47 | 7,090,999 | +0.05(+0.18%) |
Apr 25, 2017 | 26.03 | 26.54 | 25.16 | 26.43 | 13,334,765 | +0.32(+1.21%) |
Apr 24, 2017 | 26.46 | 26.55 | 26.07 | 26.11 | 5,752,402 | -0.23(-0.87%) |
Apr 21, 2017 | 26.37 | 26.64 | 26.12 | 26.34 | 3,934,675 | -0.13(-0.51%) |
Apr 20, 2017 | 26.28 | 26.76 | 26.08 | 26.47 | 3,565,294 | +0.26(+0.99%) |
Apr 19, 2017 | 26.59 | 26.98 | 26.10 | 26.21 | 5,534,663 | -0.08(-0.29%) |
Apr 18, 2017 | 26.43 | 26.82 | 26.17 | 26.29 | 4,486,732 | -0.43(-1.61%) |
Apr 17, 2017 | 26.60 | 26.89 | 26.29 | 26.72 | 6,120,340 | +0.10(+0.36%) |
Apr 13, 2017 | 27.44 | 27.50 | 26.52 | 26.63 | 6,197,286 | -0.74(-2.70%) |
Apr 12, 2017 | 28.14 | 28.52 | 27.33 | 27.36 | 5,255,189 | -0.82(-2.93%) |
Apr 11, 2017 | 28.63 | 28.72 | 27.81 | 28.19 | 3,454,224 | -0.46(-1.61%) |
Apr 10, 2017 | 28.33 | 28.72 | 28.19 | 28.65 | 2,773,429 | +0.39(+1.39%) |
Apr 07, 2017 | 28.64 | 28.76 | 28.23 | 28.26 | 3,590,664 | -0.41(-1.44%) |
Apr 06, 2017 | 28.36 | 28.69 | 28.22 | 28.67 | 4,509,556 | +0.48(+1.70%) |
Apr 05, 2017 | 28.91 | 29.05 | 27.95 | 28.19 | 7,024,000 | -0.35(-1.21%) |
Apr 04, 2017 | 27.78 | 28.56 | 27.52 | 28.53 | 6,121,713 | +1.14(+4.17%) |
Apr 03, 2017 | 27.90 | 28.01 | 27.04 | 27.39 | 5,072,318 | -0.51(-1.82%) |
Mar 31, 2017 | 27.69 | 28.48 | 27.47 | 27.90 | 6,214,802 | +0.47(+1.71%) |
Mar 30, 2017 | 28.04 | 28.27 | 27.42 | 27.43 | 8,784,850 | -0.33(-1.17%) |
Mar 29, 2017 | 26.85 | 27.77 | 26.77 | 27.76 | 6,428,035 | +1.11(+4.17%) |
Mar 28, 2017 | 26.79 | 27.08 | 26.31 | 26.65 | 5,920,132 | -0.03(-0.11%) |
Mar 27, 2017 | 26.18 | 26.76 | 26.09 | 26.67 | 3,557,009 | +0.13(+0.51%) |
Mar 24, 2017 | 26.11 | 26.70 | 25.89 | 26.54 | 4,567,914 | +0.43(+1.65%) |
Mar 23, 2017 | 25.84 | 26.28 | 25.61 | 26.11 | 3,933,311 | +0.41(+1.60%) |
Mar 22, 2017 | 26.08 | 26.25 | 25.51 | 25.70 | 4,279,095 | -0.59(-2.26%) |
Mar 21, 2017 | 26.71 | 26.94 | 26.20 | 26.29 | 4,846,255 | -0.29(-1.08%) |
Mar 20, 2017 | 26.26 | 26.66 | 25.96 | 26.58 | 5,184,406 | +0.20(+0.76%) |
Mar 17, 2017 | 26.71 | 26.80 | 26.25 | 26.38 | 5,048,994 | -0.17(-0.65%) |
Mar 16, 2017 | 26.89 | 27.02 | 26.37 | 26.55 | 4,385,660 | -0.39(-1.46%) |
Mar 15, 2017 | 26.57 | 27.09 | 26.16 | 26.94 | 3,866,663 | +0.62(+2.37%) |
Mar 14, 2017 | 26.59 | 26.62 | 25.96 | 26.32 | 4,122,814 | -0.60(-2.24%) |
Mar 13, 2017 | 26.47 | 27.03 | 26.20 | 26.92 | 5,539,959 | +0.55(+2.07%) |
Mar 10, 2017 | 26.94 | 27.20 | 26.27 | 26.38 | 6,233,304 | -0.26(-0.97%) |
Mar 09, 2017 | 26.35 | 26.79 | 25.58 | 26.64 | 7,936,269 | +0.25(+0.94%) |
Mar 08, 2017 | 26.76 | 27.17 | 26.35 | 26.39 | 6,919,886 | -0.35(-1.33%) |
Mar 07, 2017 | 27.19 | 27.29 | 26.49 | 26.74 | 6,209,912 | -0.54(-1.97%) |
Mar 06, 2017 | 27.75 | 27.75 | 26.63 | 27.28 | 5,993,554 | +1.08(+4.13%) |
Mar 03, 2017 | 26.50 | 26.73 | 26.12 | 26.20 | 3,116,870 | -0.12(-0.47%) |
Mar 02, 2017 | 26.56 | 26.76 | 26.10 | 26.32 | 3,997,877 | -0.44(-1.65%) |
Mar 01, 2017 | 26.67 | 27.06 | 26.39 | 26.76 | 4,018,275 | +0.30(+1.12%) |
Feb 28, 2017 | 26.49 | 26.59 | 25.95 | 26.46 | 3,915,588 | -0.10(-0.36%) |
Feb 27, 2017 | 26.43 | 27.03 | 26.12 | 26.56 | 4,617,410 | +0.08(+0.29%) |
Feb 24, 2017 | 27.54 | 27.59 | 26.11 | 26.48 | 7,279,441 | -1.25(-4.49%) |
Feb 23, 2017 | 29.37 | 29.37 | 26.75 | 27.73 | 9,630,192 | -0.95(-3.31%) |
Feb 22, 2017 | 28.92 | 29.34 | 28.62 | 28.68 | 5,045,000 | -0.47(-1.61%) |
Feb 21, 2017 | 29.50 | 29.90 | 29.03 | 29.15 | 6,291,739 | -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 | 6,651,807 | -1.69(-5.33%) |
Feb 15, 2017 | 31.33 | 32.16 | 31.26 | 31.62 | 2,954,955 | +0.18(+0.58%) |
Feb 14, 2017 | 31.24 | 31.46 | 30.97 | 31.44 | 3,928,093 | +0.27(+0.86%) |
Feb 13, 2017 | 31.69 | 31.75 | 31.14 | 31.17 | 3,032,977 | -0.58(-1.84%) |
Feb 10, 2017 | 32.40 | 32.66 | 31.69 | 31.75 | 3,158,438 | -0.64(-1.98%) |
Feb 09, 2017 | 31.92 | 32.52 | 31.70 | 32.39 | 2,445,703 | +0.88(+2.80%) |
Feb 08, 2017 | 31.50 | 31.95 | 30.77 | 31.51 | 2,519,866 | -0.25(-0.78%) |
Feb 07, 2017 | 32.55 | 32.74 | 31.41 | 31.76 | 3,353,898 | -0.73(-2.24%) |
Feb 06, 2017 | 32.59 | 33.47 | 32.38 | 32.49 | 4,134,899 | +0.42(+1.31%) |
Feb 03, 2017 | 31.23 | 32.10 | 31.01 | 32.07 | 4,803,208 | +0.66(+2.10%) |
Feb 02, 2017 | 30.40 | 31.54 | 29.82 | 31.41 | 5,186,627 | +0.93(+3.05%) |
Feb 01, 2017 | 31.29 | 31.37 | 30.32 | 30.48 | 4,971,188 | -0.51(-1.64%) |
Jan 31, 2017 | 31.64 | 31.79 | 30.47 | 30.99 | 5,264,895 | -0.96(-3.00%) |
Jan 30, 2017 | 34.15 | 34.15 | 31.51 | 31.94 | 6,198,857 | -2.27(-6.64%) |
Jan 27, 2017 | 33.49 | 34.88 | 33.49 | 34.21 | 7,251,972 | +1.22(+3.69%) |
Jan 26, 2017 | 32.69 | 33.01 | 32.26 | 33.00 | 4,579,493 | +0.58(+1.80%) |
Jan 25, 2017 | 32.87 | 32.88 | 32.31 | 32.41 | 3,664,937 | -0.22(-0.68%) |
Jan 24, 2017 | 32.91 | 33.33 | 32.59 | 32.63 | 5,824,867 | -0.08(-0.23%) |
Jan 23, 2017 | 33.06 | 33.34 | 32.59 | 32.71 | 2,678,755 | -0.38(-1.16%) |
Jan 20, 2017 | 33.43 | 33.45 | 32.87 | 33.09 | 3,480,157 | +0.07(+0.20%) |
Jan 19, 2017 | 32.89 | 33.40 | 32.67 | 33.03 | 3,882,143 | +0.12(+0.35%) |
Jan 18, 2017 | 31.71 | 33.29 | 31.67 | 32.91 | 3,271,759 | +0.57(+1.75%) |
Jan 17, 2017 | 32.51 | 32.51 | 31.68 | 32.35 | 4,302,172 | +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 | 3,934,356 | +0.44(+1.37%) |
Jan 11, 2017 | 32.15 | 32.40 | 31.67 | 32.13 | 2,695,968 | +0.16(+0.51%) |
Jan 10, 2017 | 31.89 | 32.10 | 31.34 | 31.96 | 3,506,773 | +0.57(+1.83%) |
Jan 09, 2017 | 32.38 | 32.46 | 31.24 | 31.39 | 4,311,654 | -1.41(-4.29%) |
Jan 06, 2017 | 32.84 | 33.07 | 32.32 | 32.80 | 2,609,664 | +0.03(+0.09%) |
Jan 05, 2017 | 32.38 | 32.99 | 32.04 | 32.77 | 5,420,835 | +0.62(+1.94%) |
Jan 04, 2017 | 31.08 | 32.24 | 31.08 | 32.15 | 4,643,062 | +0.91(+2.91%) |
Jan 03, 2017 | 32.20 | 32.98 | 30.22 | 31.23 | 11,144,445 | -1.69(-5.12%) |
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | +0.10(+0.29%) | |
Dec 29, 2016 | 32.80 | 33.31 | 32.45 | 32.83 | 3,166,504 | -0.06(-0.17%) |
Dec 28, 2016 | 33.30 | 33.58 | 32.56 | 32.88 | 4,295,140 | -0.43(-1.29%) |
Dec 27, 2016 | 33.41 | 33.67 | 33.06 | 33.31 | 2,921,190 | +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 | 3,693,155 | +0.01(+0.03%) |
Dec 21, 2016 | 32.81 | 33.14 | 32.29 | 32.78 | 4,409,016 | +0.93(+2.92%) |
Dec 20, 2016 | 32.36 | 32.56 | 31.63 | 31.85 | 4,271,691 | -0.70(-2.15%) |
Dec 19, 2016 | 32.94 | 33.25 | 32.20 | 32.55 | 5,114,207 | -0.31(-0.93%) |
Dec 16, 2016 | 32.87 | 33.07 | 32.34 | 32.85 | 9,198,501 | -0.35(-1.07%) |
Dec 15, 2016 | 33.11 | 34.49 | 32.63 | 33.21 | 6,672,051 | -0.18(-0.55%) |
Dec 14, 2016 | 34.60 | 35.12 | 33.32 | 33.39 | 4,392,947 | -1.36(-3.91%) |
Dec 13, 2016 | 34.87 | 35.33 | 34.24 | 34.75 | 4,881,043 | +0.31(+0.89%) |
Dec 12, 2016 | 37.88 | 37.96 | 34.17 | 34.44 | 6,614,964 | -2.69(-7.25%) |
Dec 09, 2016 | 37.15 | 37.55 | 36.45 | 37.14 | 4,222,071 | +0.40(+1.09%) |
Dec 08, 2016 | 36.91 | 37.11 | 35.74 | 36.73 | 3,564,076 | +0.13(+0.37%) |
Dec 07, 2016 | 37.13 | 37.96 | 36.23 | 36.60 | 3,697,851 | -0.16(-0.44%) |
Dec 06, 2016 | 36.32 | 37.07 | 36.11 | 36.76 | 3,013,846 | -0.03(-0.08%) |
Dec 05, 2016 | 35.62 | 37.35 | 35.59 | 36.79 | 6,202,147 | +1.97(+5.67%) |
Dec 02, 2016 | 34.80 | 35.11 | 34.12 | 34.82 | 3,831,477 | -0.22(-0.63%) |
Dec 01, 2016 | 34.86 | 35.92 | 34.59 | 35.04 | 7,653,504 | +1.35(+4.01%) |
Nov 30, 2016 | 36.89 | 36.96 | 33.38 | 33.69 | 9,196,766 | -1.14(-3.27%) |
Nov 29, 2016 | 34.16 | 35.25 | 33.65 | 34.83 | 4,828,679 | -0.13(-0.38%) |
Nov 28, 2016 | 35.22 | 35.87 | 34.94 | 34.96 | 4,712,667 | +0.22(+0.63%) |
Nov 25, 2016 | 34.93 | 35.14 | 34.36 | 34.74 | 1,844,383 | -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 | 4,057,335 | -0.73(-2.09%) |
Nov 21, 2016 | 33.38 | 35.06 | 33.38 | 34.86 | 6,459,958 | +2.28(+7.00%) |
Nov 18, 2016 | 33.09 | 33.65 | 32.49 | 32.58 | 3,465,409 | -0.01(-0.03%) |
Nov 17, 2016 | 33.42 | 33.85 | 32.50 | 32.59 | 3,540,340 | -0.34(-1.05%) |
Nov 16, 2016 | 33.09 | 33.65 | 32.64 | 32.93 | 3,397,350 | -0.29(-0.86%) |
Nov 15, 2016 | 32.63 | 33.89 | 32.63 | 33.22 | 4,519,642 | +1.03(+3.21%) |
Nov 14, 2016 | 30.68 | 32.20 | 30.51 | 32.18 | 5,355,052 | +1.55(+5.06%) |
Nov 11, 2016 | 30.85 | 30.95 | 30.32 | 30.63 | 4,453,413 | -0.44(-1.42%) |
Nov 10, 2016 | 31.28 | 31.88 | 31.05 | 31.07 | 3,449,920 | -0.87(-2.73%) |
Nov 09, 2016 | 30.69 | 32.19 | 30.49 | 31.95 | 4,631,497 | +1.46(+4.77%) |
Nov 08, 2016 | 31.65 | 31.98 | 30.40 | 30.49 | 6,066,368 | -1.70(-5.29%) |
Nov 07, 2016 | 31.31 | 32.33 | 30.95 | 32.19 | 4,943,342 | +1.53(+5.00%) |
Nov 04, 2016 | 30.50 | 31.14 | 30.28 | 30.66 | 3,207,332 | +0.06(+0.19%) |
Nov 03, 2016 | 30.66 | 31.12 | 30.47 | 30.60 | 3,072,503 | +0.04(+0.13%) |
Nov 02, 2016 | 30.71 | 31.17 | 29.87 | 30.57 | 4,871,596 | -0.63(-2.03%) |
Nov 01, 2016 | 32.29 | 32.52 | 30.66 | 31.20 | 7,085,690 | -1.16(-3.58%) |
Oct 31, 2016 | 33.54 | 33.62 | 32.06 | 32.36 | 4,694,179 | -0.69(-2.09%) |
Oct 28, 2016 | 33.98 | 34.41 | 32.99 | 33.05 | 4,213,885 | -1.09(-3.20%) |
Oct 27, 2016 | 33.54 | 34.69 | 33.23 | 34.14 | 5,558,933 | +0.67(+2.00%) |
Oct 26, 2016 | 35.24 | 35.29 | 31.96 | 33.47 | 11,719,637 | -0.90(-2.62%) |
Oct 25, 2016 | 34.29 | 34.78 | 34.21 | 34.37 | 4,476,375 | -0.25(-0.72%) |
Oct 24, 2016 | 35.43 | 35.60 | 34.14 | 34.62 | 3,521,258 | -1.01(-2.82%) |
Oct 21, 2016 | 36.60 | 36.62 | 35.50 | 35.62 | 4,086,516 | -1.33(-3.60%) |
Oct 20, 2016 | 36.24 | 37.08 | 35.94 | 36.95 | 2,869,293 | +0.35(+0.97%) |
Oct 19, 2016 | 36.41 | 37.17 | 36.23 | 36.60 | 3,985,946 | +0.14(+0.39%) |
Oct 18, 2016 | 36.90 | 36.90 | 35.86 | 36.46 | 2,695,028 | +0.31(+0.85%) |
Oct 17, 2016 | 36.25 | 36.67 | 35.46 | 36.15 | 4,157,814 | -0.22(-0.61%) |
Oct 14, 2016 | 37.76 | 37.83 | 36.34 | 36.37 | 4,367,069 | -1.37(-3.63%) |
Oct 13, 2016 | 36.27 | 38.22 | 36.21 | 37.74 | 7,022,318 | +1.31(+3.60%) |
Oct 12, 2016 | 36.67 | 36.85 | 36.22 | 36.43 | 3,782,074 | -0.71(-1.91%) |
Oct 11, 2016 | 37.42 | 37.61 | 36.81 | 37.14 | 3,960,568 | -0.44(-1.17%) |
Oct 10, 2016 | 37.89 | 38.50 | 37.52 | 37.58 | 5,351,835 | -0.02(-0.05%) |
Oct 07, 2016 | 37.49 | 37.78 | 36.99 | 37.60 | 7,422,172 | +0.78(+2.11%) |
Oct 06, 2016 | 37.47 | 37.68 | 36.45 | 36.82 | 3,866,397 | -0.53(-1.41%) |
Oct 05, 2016 | 37.60 | 37.76 | 36.57 | 37.35 | 4,829,717 | -0.05(-0.13%) |
Oct 04, 2016 | 37.58 | 37.58 | 36.88 | 37.39 | 3,411,193 | -0.06(-0.15%) |