Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.54 | 33.59 | 33.35 | 33.44 | 89,612,616 | -0.03(-0.10%) |
Apr 27, 2017 | 33.50 | 33.56 | 33.36 | 33.47 | 61,170,376 | +0.03(+0.08%) |
Apr 26, 2017 | 33.63 | 33.66 | 33.38 | 33.45 | 86,067,272 | -0.20(-0.59%) |
Apr 25, 2017 | 33.50 | 33.73 | 33.49 | 33.64 | 81,008,640 | +0.21(+0.62%) |
Apr 24, 2017 | 33.40 | 33.51 | 33.33 | 33.44 | 73,584,856 | +0.32(+0.96%) |
Apr 21, 2017 | 33.16 | 33.21 | 33.02 | 33.12 | 74,407,816 | -0.04(-0.12%) |
Apr 20, 2017 | 32.87 | 33.27 | 32.86 | 33.16 | 100,138,160 | +0.41(+1.25%) |
Apr 19, 2017 | 33.03 | 33.06 | 32.69 | 32.75 | 74,413,288 | -0.12(-0.37%) |
Apr 18, 2017 | 32.92 | 33.06 | 32.85 | 32.87 | 63,099,392 | -0.15(-0.44%) |
Apr 17, 2017 | 32.93 | 33.03 | 32.79 | 33.02 | 71,203,808 | +0.18(+0.55%) |
Apr 13, 2017 | 33.03 | 33.14 | 32.83 | 32.83 | 76,564,120 | -0.17(-0.53%) |
Apr 12, 2017 | 32.96 | 33.09 | 32.82 | 33.01 | 87,368,744 | +0.04(+0.12%) |
Apr 11, 2017 | 33.27 | 33.37 | 32.60 | 32.97 | 130,466,096 | -0.36(-1.08%) |
Apr 10, 2017 | 33.43 | 33.49 | 33.26 | 33.33 | 81,329,624 | -0.04(-0.12%) |
Apr 07, 2017 | 33.46 | 33.56 | 33.35 | 33.37 | 71,620,976 | -0.07(-0.22%) |
Apr 06, 2017 | 33.59 | 33.64 | 33.39 | 33.44 | 90,844,000 | -0.08(-0.25%) |
Apr 05, 2017 | 33.57 | 33.86 | 33.48 | 33.53 | 119,041,840 | -0.17(-0.52%) |
Apr 04, 2017 | 33.35 | 33.73 | 33.33 | 33.70 | 85,427,928 | +0.25(+0.74%) |
Apr 03, 2017 | 33.45 | 33.55 | 33.30 | 33.45 | 85,847,968 | +0.01(+0.03%) |
Mar 31, 2017 | 33.46 | 33.58 | 33.29 | 33.44 | 84,463,176 | -0.06(-0.19%) |
Mar 30, 2017 | 33.57 | 33.64 | 33.40 | 33.50 | 91,086,008 | -0.04(-0.13%) |
Mar 29, 2017 | 33.45 | 33.63 | 33.33 | 33.55 | 125,362,904 | +0.07(+0.22%) |
Mar 28, 2017 | 32.80 | 33.53 | 32.73 | 33.47 | 143,341,248 | +0.68(+2.07%) |
Mar 27, 2017 | 32.45 | 32.87 | 32.27 | 32.79 | 101,243,224 | +0.06(+0.17%) |
Mar 24, 2017 | 32.94 | 32.99 | 32.67 | 32.74 | 96,207,608 | -0.07(-0.20%) |
Mar 23, 2017 | 32.88 | 32.96 | 32.73 | 32.80 | 87,377,640 | -0.12(-0.35%) |
Mar 22, 2017 | 32.55 | 32.96 | 32.53 | 32.92 | 111,053,936 | +0.37(+1.13%) |
Mar 21, 2017 | 33.08 | 33.24 | 32.53 | 32.55 | 169,712,992 | -0.38(-1.15%) |
Mar 20, 2017 | 32.68 | 32.94 | 32.64 | 32.93 | 92,519,960 | +0.34(+1.05%) |
Mar 17, 2017 | 32.82 | 32.82 | 32.56 | 32.59 | 188,522,432 | -0.16(-0.50%) |
Mar 16, 2017 | 32.76 | 32.83 | 32.65 | 32.75 | 82,588,840 | +0.05(+0.16%) |
Mar 15, 2017 | 32.45 | 32.76 | 32.36 | 32.70 | 110,351,392 | +0.34(+1.06%) |
Mar 14, 2017 | 32.43 | 32.51 | 32.32 | 32.35 | 65,710,300 | -0.05(-0.15%) |
Mar 13, 2017 | 32.32 | 32.46 | 32.31 | 32.40 | 74,822,808 | +0.01(+0.04%) |
Mar 10, 2017 | 32.42 | 32.44 | 32.27 | 32.39 | 84,253,312 | +0.11(+0.33%) |
Mar 09, 2017 | 32.30 | 32.31 | 31.90 | 32.28 | 95,105,120 | -0.07(-0.23%) |
Mar 08, 2017 | 32.35 | 32.54 | 32.31 | 32.36 | 80,327,176 | -0.12(-0.37%) |
Mar 07, 2017 | 32.37 | 32.59 | 32.31 | 32.48 | 74,921,216 | +0.04(+0.13%) |
Mar 06, 2017 | 32.44 | 32.54 | 32.26 | 32.44 | 93,407,416 | -0.10(-0.31%) |
Mar 03, 2017 | 32.31 | 32.55 | 32.26 | 32.54 | 92,665,928 | +0.19(+0.59%) |
Mar 02, 2017 | 32.59 | 32.65 | 32.30 | 32.35 | 112,513,192 | -0.19(-0.59%) |
Mar 01, 2017 | 32.10 | 32.62 | 32.03 | 32.54 | 156,273,200 | +0.65(+2.04%) |
Feb 28, 2017 | 31.91 | 31.99 | 31.82 | 31.89 | 100,741,128 | +0.01(+0.04%) |
Feb 27, 2017 | 31.92 | 31.99 | 31.72 | 31.88 | 86,884,440 | +0.06(+0.20%) |
Feb 24, 2017 | 31.64 | 31.81 | 31.49 | 31.81 | 93,548,568 | +0.03(+0.10%) |
Feb 23, 2017 | 31.98 | 32.00 | 31.73 | 31.78 | 89,204,504 | -0.14(-0.42%) |
Feb 22, 2017 | 31.76 | 31.92 | 31.68 | 31.92 | 89,390,384 | +0.10(+0.30%) |
Feb 21, 2017 | 31.71 | 31.83 | 31.65 | 31.82 | 105,220,760 | +0.23(+0.72%) |
Feb 17, 2017 | 31.59 | 31.59 | 31.59 | 0 | +0.09(+0.28%) | |
Feb 16, 2017 | 31.58 | 31.64 | 31.39 | 31.51 | 96,975,392 | -0.04(-0.12%) |
Feb 15, 2017 | 31.55 | 31.72 | 31.34 | 31.54 | 152,939,360 | +0.11(+0.36%) |
Feb 14, 2017 | 31.07 | 31.45 | 31.02 | 31.43 | 142,361,472 | +0.40(+1.30%) |
Feb 13, 2017 | 30.98 | 31.15 | 30.90 | 31.03 | 98,853,824 | +0.27(+0.89%) |
Feb 10, 2017 | 30.83 | 30.95 | 30.74 | 30.76 | 86,197,856 | -0.07(-0.23%) |
Feb 09, 2017 | 30.65 | 30.83 | 30.52 | 30.83 | 121,693,256 | +0.22(+0.72%) |
Feb 08, 2017 | 30.44 | 30.65 | 30.41 | 30.60 | 99,139,200 | +0.12(+0.39%) |
Feb 07, 2017 | 30.26 | 30.62 | 30.24 | 30.49 | 164,669,376 | +0.29(+0.95%) |
Feb 06, 2017 | 29.93 | 30.25 | 29.88 | 30.20 | 115,713,296 | +0.28(+0.94%) |
Feb 03, 2017 | 29.74 | 29.94 | 29.70 | 29.92 | 105,735,736 | +0.13(+0.43%) |
Feb 02, 2017 | 29.66 | 29.99 | 29.62 | 29.79 | 145,329,680 | -0.05(-0.17%) |
Feb 01, 2017 | 29.44 | 30.24 | 29.44 | 29.84 | 482,843,808 | +1.72(+6.10%) |
Jan 31, 2017 | 28.08 | 28.14 | 27.96 | 28.13 | 210,290,544 | -0.06(-0.23%) |
Jan 30, 2017 | 28.03 | 28.19 | 27.97 | 28.19 | 130,948,824 | -0.07(-0.26%) |
Jan 27, 2017 | 28.31 | 28.36 | 28.18 | 28.27 | 88,717,976 | +0.00(+0.01%) |
Jan 26, 2017 | 28.20 | 28.38 | 28.18 | 28.26 | 113,606,464 | +0.01(+0.05%) |
Jan 25, 2017 | 27.91 | 28.30 | 27.88 | 28.25 | 140,502,224 | +0.44(+1.59%) |
Jan 24, 2017 | 27.71 | 27.84 | 27.70 | 27.81 | 100,093,944 | -0.03(-0.09%) |
Jan 23, 2017 | 27.81 | 28.00 | 27.76 | 27.83 | 94,855,840 | +0.02(+0.07%) |
Jan 20, 2017 | 27.92 | 27.92 | 27.75 | 27.81 | 140,642,256 | +0.05(+0.18%) |
Jan 19, 2017 | 27.67 | 27.83 | 27.67 | 27.76 | 110,392,608 | -0.05(-0.17%) |
Jan 18, 2017 | 27.81 | 27.93 | 27.75 | 27.81 | 102,263,368 | -0.00(-0.01%) |
Jan 17, 2017 | 27.43 | 27.87 | 27.40 | 27.81 | 148,565,328 | +0.22(+0.81%) |
Jan 13, 2017 | 27.59 | 27.59 | 27.59 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 27.56 | 27.65 | 27.40 | 27.64 | 116,834,368 | -0.12(-0.42%) |
Jan 11, 2017 | 27.52 | 27.80 | 27.49 | 27.76 | 118,952,592 | +0.15(+0.54%) |
Jan 10, 2017 | 27.53 | 27.67 | 27.42 | 27.61 | 105,421,488 | +0.03(+0.10%) |
Jan 09, 2017 | 27.34 | 27.68 | 27.34 | 27.58 | 144,750,992 | +0.25(+0.92%) |
Jan 06, 2017 | 27.07 | 27.39 | 27.00 | 27.33 | 136,992,256 | +0.30(+1.11%) |
Jan 05, 2017 | 26.87 | 27.09 | 26.84 | 27.03 | 95,697,648 | +0.14(+0.51%) |
Jan 04, 2017 | 26.85 | 27.00 | 26.83 | 26.89 | 90,964,480 | -0.03(-0.11%) |
Jan 03, 2017 | 26.84 | 26.96 | 26.60 | 26.92 | 124,103,384 | +0.08(+0.28%) |
Dec 30, 2016 | 26.84 | 26.84 | 26.84 | 0 | -0.21(-0.78%) | |
Dec 29, 2016 | 26.99 | 27.14 | 26.98 | 27.06 | 64,847,852 | -0.01(-0.03%) |
Dec 28, 2016 | 27.24 | 27.35 | 26.93 | 27.06 | 90,172,904 | -0.12(-0.43%) |
Dec 27, 2016 | 27.01 | 27.30 | 27.00 | 27.18 | 78,899,328 | +0.17(+0.64%) |
Dec 23, 2016 | 27.01 | 27.01 | 27.01 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 26.97 | 27.00 | 26.80 | 26.95 | 112,480,248 | -0.18(-0.66%) |
Dec 21, 2016 | 27.07 | 27.21 | 27.07 | 27.13 | 102,544,608 | +0.03(+0.09%) |
Dec 20, 2016 | 27.06 | 27.23 | 27.04 | 27.11 | 92,382,624 | +0.07(+0.27%) |
Dec 19, 2016 | 26.84 | 27.21 | 26.83 | 27.03 | 119,779,648 | +0.16(+0.58%) |
Dec 16, 2016 | 27.00 | 27.00 | 26.80 | 26.88 | 191,351,152 | +0.03(+0.13%) |
Dec 15, 2016 | 26.74 | 27.06 | 26.71 | 26.84 | 200,644,448 | +0.15(+0.55%) |
Dec 14, 2016 | 26.66 | 26.93 | 26.65 | 26.70 | 146,582,768 | +0.00(+0.00%) |
Dec 13, 2016 | 26.39 | 26.87 | 26.36 | 26.70 | 186,838,416 | +0.44(+1.67%) |
Dec 12, 2016 | 26.26 | 26.65 | 26.07 | 26.26 | 113,118,472 | -0.15(-0.57%) |
Dec 09, 2016 | 26.03 | 26.59 | 26.03 | 26.41 | 148,428,720 | +0.42(+1.63%) |
Dec 08, 2016 | 25.70 | 26.06 | 25.63 | 25.99 | 116,749,784 | +0.25(+0.98%) |
Dec 07, 2016 | 25.32 | 25.77 | 25.30 | 25.73 | 129,352,704 | +0.25(+0.98%) |
Dec 06, 2016 | 25.38 | 25.58 | 25.31 | 25.48 | 112,902,104 | +0.19(+0.77%) |
Dec 05, 2016 | 25.50 | 25.50 | 25.09 | 25.29 | 147,961,088 | -0.18(-0.72%) |
Dec 02, 2016 | 25.30 | 25.52 | 25.23 | 25.47 | 114,453,944 | +0.09(+0.37%) |
Dec 01, 2016 | 25.58 | 25.71 | 25.27 | 25.38 | 159,951,888 | -0.24(-0.93%) |
Nov 30, 2016 | 25.87 | 26.01 | 25.56 | 25.62 | 155,988,976 | -0.22(-0.84%) |
Nov 29, 2016 | 25.68 | 25.97 | 25.51 | 25.83 | 123,064,128 | -0.03(-0.10%) |
Nov 28, 2016 | 25.83 | 26.07 | 25.82 | 25.86 | 116,990,352 | -0.05(-0.20%) |
Nov 25, 2016 | 25.76 | 25.93 | 25.72 | 25.91 | 49,512,392 | +0.13(+0.50%) |
Nov 23, 2016 | 25.78 | 25.78 | 25.78 | 0 | -0.13(-0.51%) | |
Nov 22, 2016 | 25.95 | 26.06 | 25.82 | 25.91 | 111,969,792 | +0.02(+0.06%) |
Nov 21, 2016 | 25.52 | 25.96 | 25.50 | 25.90 | 126,048,360 | +0.39(+1.52%) |
Nov 18, 2016 | 25.43 | 25.62 | 25.42 | 25.51 | 122,655,384 | +0.03(+0.10%) |
Nov 17, 2016 | 25.45 | 25.58 | 25.22 | 25.48 | 119,187,664 | -0.01(-0.04%) |
Nov 16, 2016 | 24.73 | 25.55 | 24.71 | 25.49 | 253,736,368 | +0.67(+2.69%) |
Nov 15, 2016 | 24.70 | 24.96 | 24.61 | 24.83 | 139,088,704 | +0.32(+1.32%) |
Nov 14, 2016 | 24.96 | 24.99 | 24.12 | 24.50 | 219,904,336 | -0.63(-2.51%) |
Nov 11, 2016 | 24.83 | 25.23 | 24.70 | 25.13 | 147,312,432 | +0.15(+0.59%) |
Nov 10, 2016 | 25.75 | 25.75 | 24.87 | 24.98 | 246,400,496 | -0.72(-2.79%) |
Nov 09, 2016 | 25.47 | 25.80 | 25.04 | 25.70 | 255,245,280 | -0.04(-0.16%) |
Nov 08, 2016 | 25.57 | 25.89 | 25.43 | 25.74 | 104,156,400 | +0.15(+0.59%) |
Nov 07, 2016 | 25.51 | 25.61 | 25.37 | 25.59 | 139,645,856 | +0.36(+1.44%) |
Nov 04, 2016 | 25.16 | 25.55 | 25.06 | 25.23 | 133,044,944 | -0.23(-0.90%) |
Nov 03, 2016 | 25.72 | 25.83 | 25.39 | 25.46 | 116,117,320 | -0.28(-1.07%) |
Nov 02, 2016 | 25.69 | 25.91 | 25.65 | 25.73 | 122,688,896 | +0.02(+0.09%) |
Nov 01, 2016 | 26.16 | 26.23 | 25.49 | 25.71 | 190,019,872 | -0.47(-1.81%) |
Oct 31, 2016 | 26.21 | 26.34 | 26.10 | 26.18 | 114,523,400 | -0.04(-0.16%) |
Oct 28, 2016 | 26.26 | 26.57 | 26.16 | 26.22 | 164,191,280 | -0.18(-0.66%) |
Oct 27, 2016 | 26.61 | 26.72 | 26.31 | 26.40 | 149,843,568 | -0.26(-0.96%) |
Oct 26, 2016 | 26.36 | 26.68 | 26.13 | 26.65 | 286,777,824 | -0.61(-2.25%) |
Oct 25, 2016 | 27.20 | 27.29 | 27.05 | 27.27 | 208,300,480 | +0.14(+0.51%) |
Oct 24, 2016 | 27.00 | 27.15 | 26.98 | 27.13 | 102,027,216 | +0.24(+0.90%) |
Oct 21, 2016 | 26.94 | 26.96 | 26.81 | 26.89 | 100,577,544 | -0.11(-0.39%) |
Oct 20, 2016 | 26.95 | 27.07 | 26.83 | 26.99 | 104,590,968 | -0.01(-0.05%) |
Oct 19, 2016 | 27.04 | 27.15 | 26.24 | 27.01 | 86,761,744 | -0.08(-0.30%) |
Oct 18, 2016 | 27.25 | 27.26 | 27.08 | 27.09 | 106,431,824 | -0.02(-0.07%) |
Oct 17, 2016 | 27.06 | 27.17 | 26.93 | 27.11 | 102,433,616 | -0.02(-0.07%) |
Oct 14, 2016 | 27.18 | 27.25 | 27.01 | 27.12 | 154,609,664 | +0.15(+0.56%) |
Oct 13, 2016 | 26.93 | 27.08 | 26.68 | 26.98 | 152,424,848 | -0.08(-0.31%) |
Oct 12, 2016 | 27.06 | 27.21 | 26.92 | 27.06 | 162,966,224 | +0.24(+0.89%) |
Oct 11, 2016 | 27.14 | 27.37 | 26.80 | 26.82 | 277,632,928 | +0.06(+0.22%) |
Oct 10, 2016 | 26.52 | 26.92 | 26.45 | 26.76 | 157,001,200 | +0.46(+1.74%) |
Oct 07, 2016 | 26.36 | 26.42 | 26.17 | 26.30 | 105,633,072 | +0.04(+0.15%) |
Oct 06, 2016 | 26.22 | 26.37 | 26.09 | 26.26 | 124,767,584 | +0.19(+0.74%) |
Oct 05, 2016 | 26.15 | 26.21 | 25.99 | 26.07 | 92,979,928 | +0.01(+0.04%) |
Oct 04, 2016 | 26.07 | 26.36 | 25.97 | 26.06 | 128,938,752 | +0.11(+0.43%) |
Oct 03, 2016 | 25.99 | 26.07 | 25.89 | 25.95 | 93,810,296 | -0.12(-0.47%) |
Sep 30, 2016 | 25.93 | 26.14 | 25.78 | 26.07 | 157,404,944 | +0.20(+0.78%) |
Sep 29, 2016 | 26.09 | 26.24 | 25.78 | 25.87 | 154,879,776 | -0.41(-1.55%) |
Sep 28, 2016 | 26.22 | 26.44 | 26.16 | 26.28 | 128,373,544 | +0.20(+0.76%) |
Sep 27, 2016 | 26.06 | 26.10 | 25.91 | 26.08 | 106,599,344 | +0.05(+0.19%) |
Sep 26, 2016 | 25.74 | 26.15 | 25.72 | 26.03 | 129,449,320 | +0.04(+0.15%) |
Sep 23, 2016 | 26.38 | 26.47 | 25.72 | 25.99 | 227,590,288 | -0.44(-1.67%) |
Sep 22, 2016 | 26.37 | 26.50 | 26.29 | 26.43 | 134,698,960 | +0.25(+0.94%) |
Sep 21, 2016 | 26.25 | 26.29 | 25.93 | 26.18 | 156,093,136 | -0.00(-0.02%) |
Sep 20, 2016 | 26.07 | 26.32 | 25.94 | 26.19 | 149,659,008 | -0.00(-0.01%) |
Sep 19, 2016 | 26.56 | 26.79 | 26.11 | 26.19 | 203,859,792 | -0.31(-1.17%) |
Sep 16, 2016 | 26.55 | 26.78 | 26.30 | 26.50 | 346,438,400 | -0.15(-0.56%) |
Sep 15, 2016 | 26.26 | 26.69 | 26.17 | 26.65 | 392,838,304 | +0.88(+3.40%) |
Sep 14, 2016 | 25.07 | 26.06 | 25.04 | 25.77 | 487,095,264 | +0.88(+3.54%) |
Sep 13, 2016 | 24.79 | 25.08 | 24.73 | 24.89 | 269,555,776 | +0.58(+2.38%) |
Sep 12, 2016 | 23.67 | 24.38 | 23.64 | 24.31 | 196,280,688 | +0.53(+2.24%) |
Sep 09, 2016 | 24.13 | 24.38 | 23.78 | 23.78 | 201,899,488 | -0.55(-2.27%) |
Sep 08, 2016 | 24.73 | 24.74 | 24.27 | 24.33 | 229,795,376 | -0.65(-2.62%) |
Sep 07, 2016 | 24.86 | 25.08 | 24.69 | 24.99 | 183,608,256 | +0.15(+0.61%) |
Sep 06, 2016 | 24.88 | 24.97 | 24.79 | 24.84 | 116,477,552 | -0.01(-0.03%) |
Sep 02, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 116,231,992 | +0.23(+0.94%) |
Sep 01, 2016 | 24.48 | 24.63 | 24.36 | 24.61 | 115,770,520 | +0.15(+0.59%) |
Aug 31, 2016 | 24.36 | 24.57 | 24.36 | 24.47 | 128,613,064 | +0.02(+0.09%) |
Aug 30, 2016 | 24.40 | 24.56 | 24.33 | 24.44 | 107,795,520 | -0.19(-0.77%) |
Aug 29, 2016 | 24.59 | 24.78 | 24.51 | 24.63 | 108,267,200 | -0.03(-0.11%) |
Aug 26, 2016 | 24.77 | 24.89 | 24.51 | 24.66 | 120,411,584 | -0.15(-0.59%) |
Aug 25, 2016 | 24.76 | 24.88 | 24.60 | 24.81 | 108,759,552 | -0.11(-0.43%) |
Aug 24, 2016 | 25.03 | 25.08 | 24.83 | 24.91 | 102,650,944 | -0.19(-0.75%) |
Aug 23, 2016 | 25.04 | 25.21 | 25.03 | 25.10 | 92,176,600 | +0.08(+0.31%) |
Aug 22, 2016 | 25.10 | 25.16 | 24.87 | 25.02 | 111,884,336 | -0.20(-0.78%) |
Aug 19, 2016 | 25.08 | 25.29 | 24.99 | 25.22 | 110,011,440 | +0.06(+0.26%) |
Aug 18, 2016 | 25.19 | 25.27 | 25.14 | 25.15 | 95,321,464 | -0.03(-0.13%) |
Aug 17, 2016 | 25.16 | 25.22 | 24.98 | 25.19 | 109,951,872 | -0.04(-0.15%) |
Aug 16, 2016 | 25.28 | 25.42 | 25.18 | 25.22 | 146,521,584 | -0.02(-0.09%) |
Aug 15, 2016 | 24.94 | 25.26 | 24.92 | 25.25 | 112,013,040 | +0.30(+1.20%) |
Aug 12, 2016 | 24.85 | 25.01 | 24.85 | 24.95 | 80,923,024 | +0.06(+0.23%) |
Aug 11, 2016 | 25.02 | 25.12 | 24.87 | 24.89 | 119,152,480 | -0.02(-0.06%) |
Aug 10, 2016 | 25.07 | 25.11 | 24.85 | 24.90 | 104,100,664 | -0.19(-0.74%) |
Aug 09, 2016 | 24.96 | 25.12 | 24.91 | 25.09 | 114,103,776 | +0.10(+0.41%) |
Aug 08, 2016 | 24.79 | 24.99 | 24.71 | 24.99 | 121,550,048 | +0.21(+0.83%) |
Aug 05, 2016 | 24.51 | 24.82 | 24.48 | 24.78 | 175,864,288 | +0.37(+1.52%) |
Aug 04, 2016 | 24.35 | 24.44 | 24.28 | 24.41 | 118,818,608 | +0.15(+0.62%) |
Aug 03, 2016 | 24.04 | 24.27 | 24.03 | 24.26 | 131,598,688 | +0.30(+1.25%) |
Aug 02, 2016 | 24.32 | 24.33 | 23.85 | 23.96 | 147,422,928 | -0.36(-1.48%) |
Aug 01, 2016 | 23.95 | 24.35 | 23.95 | 24.32 | 166,322,624 | +0.42(+1.77%) |
Jul 29, 2016 | 23.90 | 23.98 | 23.78 | 23.90 | 120,921,704 | -0.03(-0.12%) |
Jul 28, 2016 | 23.58 | 23.96 | 23.58 | 23.93 | 173,737,184 | +0.32(+1.35%) |
Jul 27, 2016 | 23.91 | 23.93 | 23.57 | 23.61 | 402,477,696 | +1.44(+6.50%) |
Jul 26, 2016 | 22.21 | 22.47 | 22.11 | 22.17 | 244,383,328 | -0.15(-0.69%) |
Jul 25, 2016 | 22.53 | 22.67 | 22.23 | 22.33 | 175,911,728 | -0.30(-1.34%) |
Jul 22, 2016 | 22.77 | 22.77 | 22.55 | 22.63 | 123,450,472 | -0.18(-0.77%) |
Jul 21, 2016 | 22.90 | 23.16 | 22.74 | 22.80 | 142,524,352 | -0.12(-0.53%) |
Jul 20, 2016 | 22.94 | 23.04 | 22.87 | 22.93 | 114,541,360 | +0.02(+0.09%) |
Jul 19, 2016 | 22.83 | 22.94 | 22.78 | 22.91 | 103,664,112 | +0.01(+0.04%) |
Jul 18, 2016 | 22.64 | 22.97 | 22.61 | 22.90 | 159,104,464 | +0.24(+1.06%) |
Jul 15, 2016 | 22.69 | 22.77 | 22.59 | 22.66 | 131,400,344 | -0.00(-0.01%) |
Jul 14, 2016 | 22.34 | 22.70 | 22.32 | 22.66 | 169,617,760 | +0.44(+1.98%) |
Jul 13, 2016 | 22.34 | 22.40 | 22.21 | 22.22 | 112,874,752 | -0.13(-0.56%) |
Jul 12, 2016 | 22.29 | 22.41 | 22.27 | 22.34 | 105,304,632 | +0.10(+0.45%) |
Jul 11, 2016 | 22.19 | 22.40 | 22.19 | 22.24 | 103,716,984 | +0.07(+0.31%) |
Jul 08, 2016 | 22.13 | 22.00 | 22.00 | 22.17 | 126,059,712 | +0.17(+0.77%) |
Jul 07, 2016 | 21.95 | 22.13 | 21.93 | 22.00 | 109,572,544 | +0.21(+0.95%) |
Jul 05, 2016 | 21.88 | 21.88 | 21.67 | 21.80 | 120,769,880 | -0.19(-0.89%) |
Jul 01, 2016 | 21.90 | 21.99 | 21.99 | 21.99 | 113,478,192 | +0.07(+0.30%) |
Jun 30, 2016 | 21.66 | 21.97 | 21.63 | 21.93 | 156,225,312 | +0.28(+1.27%) |
Jun 29, 2016 | 21.55 | 21.69 | 21.47 | 21.65 | 159,253,840 | +0.19(+0.87%) |
Jun 28, 2016 | 21.31 | 21.48 | 21.13 | 21.47 | 176,284,624 | +0.36(+1.68%) |
Jun 27, 2016 | 21.33 | 21.34 | 20.99 | 21.11 | 203,210,256 | -0.31(-1.46%) |
Jun 24, 2016 | 21.31 | 21.71 | 21.25 | 21.42 | 328,365,184 | -0.62(-2.81%) |
Jun 23, 2016 | 22.00 | 22.08 | 21.85 | 22.04 | 140,385,664 | +0.13(+0.58%) |
Jun 22, 2016 | 22.08 | 22.22 | 21.87 | 21.91 | 127,371,464 | -0.08(-0.38%) |
Jun 21, 2016 | 21.77 | 22.10 | 21.71 | 22.00 | 154,886,688 | +0.19(+0.85%) |
Jun 20, 2016 | 22.02 | 22.15 | 21.80 | 21.81 | 149,990,000 | -0.05(-0.24%) |
Jun 17, 2016 | 22.16 | 22.17 | 21.86 | 21.86 | 266,002,048 | -0.51(-2.28%) |
Jun 16, 2016 | 22.12 | 22.42 | 22.04 | 22.37 | 136,507,312 | +0.09(+0.42%) |
Jun 15, 2016 | 22.44 | 22.57 | 22.26 | 22.28 | 128,353,696 | -0.07(-0.33%) |
Jun 14, 2016 | 22.32 | 22.59 | 22.19 | 22.35 | 139,197,024 | +0.03(+0.12%) |
Jun 13, 2016 | 22.63 | 22.73 | 22.27 | 22.33 | 165,723,584 | -0.34(-1.51%) |
Jun 10, 2016 | 22.60 | 22.79 | 22.59 | 22.67 | 138,271,632 | -0.19(-0.82%) |
Jun 09, 2016 | 22.59 | 22.93 | 22.58 | 22.86 | 115,964,136 | +0.16(+0.72%) |
Jun 08, 2016 | 22.71 | 22.83 | 22.63 | 22.69 | 90,876,000 | -0.02(-0.09%) |
Jun 07, 2016 | 22.76 | 22.91 | 22.70 | 22.71 | 97,646,064 | +0.09(+0.41%) |
Jun 06, 2016 | 22.47 | 23.37 | 22.37 | 22.62 | 101,544,344 | +0.16(+0.72%) |
Jun 03, 2016 | 22.43 | 22.54 | 22.35 | 22.46 | 124,284,216 | +0.05(+0.20%) |
Jun 02, 2016 | 22.38 | 22.44 | 22.16 | 22.41 | 175,222,672 | -0.17(-0.75%) |
Jun 01, 2016 | 22.71 | 22.83 | 22.55 | 22.58 | 127,166,488 | -0.32(-1.40%) |
May 31, 2016 | 22.84 | 23.03 | 22.66 | 22.90 | 184,431,520 | -0.11(-0.49%) |
May 27, 2016 | 22.81 | 23.02 | 23.02 | 23.02 | 158,451,328 | -0.01(-0.06%) |
May 26, 2016 | 22.86 | 23.10 | 22.62 | 23.03 | 245,561,648 | +0.18(+0.79%) |
May 25, 2016 | 22.63 | 22.88 | 22.51 | 22.85 | 168,418,000 | +0.39(+1.76%) |
May 24, 2016 | 22.30 | 22.50 | 22.21 | 22.45 | 153,140,320 | +0.34(+1.52%) |
May 23, 2016 | 21.99 | 22.29 | 21.94 | 22.12 | 165,725,232 | +0.28(+1.27%) |
May 20, 2016 | 21.71 | 21.89 | 21.68 | 21.84 | 139,636,480 | +0.23(+1.08%) |
May 19, 2016 | 21.71 | 21.71 | 21.46 | 21.61 | 132,712,152 | -0.08(-0.38%) |
May 18, 2016 | 21.60 | 21.84 | 21.53 | 21.69 | 183,335,056 | +0.25(+1.14%) |
May 17, 2016 | 21.69 | 21.71 | 21.33 | 21.44 | 204,522,480 | -0.09(-0.42%) |
May 16, 2016 | 21.19 | 21.65 | 21.02 | 21.53 | 267,030,720 | +0.77(+3.71%) |
May 13, 2016 | 20.64 | 21.02 | 20.64 | 20.76 | 193,556,976 | +0.04(+0.20%) |
May 12, 2016 | 21.27 | 21.28 | 20.52 | 20.72 | 332,414,528 | -0.50(-2.35%) |
May 11, 2016 | 21.44 | 21.46 | 21.21 | 21.22 | 125,169,904 | -0.21(-0.97%) |
May 10, 2016 | 21.41 | 21.46 | 21.13 | 21.43 | 146,848,064 | +0.14(+0.68%) |
May 09, 2016 | 21.33 | 21.51 | 21.24 | 21.28 | 143,579,152 | +0.02(+0.08%) |
May 06, 2016 | 21.41 | 21.43 | 21.07 | 21.27 | 190,535,952 | -0.12(-0.56%) |
May 05, 2016 | 21.56 | 21.58 | 21.26 | 21.38 | 156,450,176 | -0.09(-0.41%) |
May 04, 2016 | 21.70 | 21.86 | 21.39 | 21.47 | 179,937,104 | -0.23(-1.04%) |
May 03, 2016 | 21.47 | 21.83 | 21.36 | 21.70 | 249,230,464 | +0.35(+1.64%) |