Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.86 | 27.08 | 26.31 | 26.44 | 13,199,609 | -0.41(-1.52%) |
Jan 30, 2018 | 27.00 | 27.31 | 26.77 | 26.85 | 12,974,585 | -0.44(-1.63%) |
Jan 29, 2018 | 26.69 | 27.36 | 26.60 | 27.30 | 15,181,455 | +0.40(+1.49%) |
Jan 26, 2018 | 26.36 | 26.90 | 26.17 | 26.90 | 13,410,475 | +0.54(+2.05%) |
Jan 25, 2018 | 26.44 | 26.53 | 25.88 | 26.36 | 18,972,888 | +0.68(+2.65%) |
Jan 24, 2018 | 25.65 | 26.02 | 25.39 | 25.68 | 15,067,771 | +0.15(+0.58%) |
Jan 23, 2018 | 25.80 | 25.81 | 25.27 | 25.53 | 12,158,122 | -0.28(-1.08%) |
Jan 22, 2018 | 25.83 | 25.89 | 25.40 | 25.81 | 11,154,400 | -0.08(-0.30%) |
Jan 19, 2018 | 25.40 | 25.97 | 25.19 | 25.89 | 10,931,245 | +0.57(+2.27%) |
Jan 18, 2018 | 25.05 | 25.57 | 25.00 | 25.31 | 12,122,872 | +0.34(+1.36%) |
Jan 17, 2018 | 24.75 | 25.17 | 24.70 | 24.97 | 8,691,892 | +0.37(+1.49%) |
Jan 16, 2018 | 24.69 | 24.80 | 24.39 | 24.61 | 9,121,571 | +0.10(+0.39%) |
Jan 12, 2018 | 24.51 | 24.51 | 24.51 | 0 | +0.05(+0.21%) | |
Jan 11, 2018 | 24.39 | 24.48 | 24.01 | 24.46 | 10,759,623 | +0.08(+0.32%) |
Jan 10, 2018 | 24.43 | 24.38 | 8,684,523 | +0.19(+0.79%) | ||
Jan 09, 2018 | 24.39 | 24.53 | 24.18 | 24.19 | 9,398,166 | -0.17(-0.72%) |
Jan 08, 2018 | 23.85 | 24.49 | 23.80 | 24.36 | 14,145,881 | +0.57(+2.38%) |
Jan 05, 2018 | 23.77 | 24.01 | 23.42 | 23.80 | 11,055,620 | +0.30(+1.26%) |
Jan 04, 2018 | 24.41 | 24.44 | 23.12 | 23.50 | 14,186,908 | -0.76(-3.12%) |
Jan 03, 2018 | 24.55 | 24.80 | 24.12 | 24.26 | 12,385,282 | -0.39(-1.59%) |
Jan 02, 2018 | 23.99 | 24.66 | 23.97 | 24.65 | 13,421,059 | +0.74(+3.10%) |
Dec 29, 2017 | 23.91 | 23.91 | 23.91 | 0 | -0.17(-0.72%) | |
Dec 28, 2017 | 24.15 | 24.22 | 23.90 | 24.08 | 5,028,848 | -0.05(-0.22%) |
Dec 27, 2017 | 24.19 | 24.35 | 24.12 | 24.14 | 5,641,327 | -0.08(-0.32%) |
Dec 26, 2017 | 24.62 | 24.82 | 24.03 | 24.21 | 9,962,393 | -0.39(-1.59%) |
Dec 22, 2017 | 24.09 | 24.63 | 24.06 | 24.61 | 12,554,019 | +0.61(+2.54%) |
Dec 21, 2017 | 23.82 | 24.13 | 23.64 | 24.00 | 9,833,565 | +0.20(+0.84%) |
Dec 20, 2017 | 23.67 | 23.88 | 23.53 | 23.80 | 15,317,570 | +0.32(+1.37%) |
Dec 19, 2017 | 23.56 | 23.61 | 23.37 | 23.47 | 9,674,814 | -0.04(-0.18%) |
Dec 18, 2017 | 23.13 | 23.59 | 23.09 | 23.52 | 13,763,852 | +0.48(+2.08%) |
Dec 15, 2017 | 22.58 | 23.10 | 22.57 | 23.04 | 14,822,475 | +0.48(+2.12%) |
Dec 14, 2017 | 23.26 | 23.34 | 22.55 | 22.56 | 14,023,464 | -0.69(-2.96%) |
Dec 13, 2017 | 22.96 | 23.42 | 22.68 | 23.25 | 12,441,702 | +0.31(+1.37%) |
Dec 12, 2017 | 22.93 | 23.49 | 22.89 | 22.93 | 8,911,993 | -0.22(-0.94%) |
Dec 11, 2017 | 23.34 | 23.48 | 22.95 | 23.15 | 7,938,532 | -0.09(-0.37%) |
Dec 08, 2017 | 23.24 | 23.35 | 23.07 | 23.24 | 7,085,231 | +0.13(+0.57%) |
Dec 07, 2017 | 23.05 | 23.24 | 22.97 | 23.11 | 7,925,536 | +0.10(+0.45%) |
Dec 06, 2017 | 23.06 | 23.13 | 22.85 | 23.00 | 9,384,493 | +0.17(+0.72%) |
Dec 05, 2017 | 23.44 | 23.52 | 22.75 | 22.84 | 12,997,788 | -0.57(-2.46%) |
Dec 04, 2017 | 22.65 | 23.50 | 22.64 | 23.41 | 20,801,730 | +1.05(+4.71%) |
Dec 01, 2017 | 22.32 | 22.61 | 21.98 | 22.36 | 23,588,418 | -0.17(-0.73%) |
Nov 30, 2017 | 23.80 | 24.13 | 22.24 | 22.52 | 73,543,656 | +1.29(+6.07%) |
Nov 29, 2017 | 20.60 | 21.25 | 20.57 | 21.24 | 24,045,376 | +0.71(+3.48%) |
Nov 28, 2017 | 20.21 | 20.54 | 20.07 | 20.52 | 10,864,313 | +0.33(+1.64%) |
Nov 27, 2017 | 20.03 | 20.32 | 19.99 | 20.19 | 11,103,306 | +0.17(+0.87%) |
Nov 24, 2017 | 20.25 | 20.41 | 19.99 | 20.02 | 3,880,289 | -0.14(-0.69%) |
Nov 22, 2017 | 19.92 | 20.27 | 19.88 | 20.16 | 11,200,001 | +0.31(+1.58%) |
Nov 21, 2017 | 20.24 | 20.30 | 19.77 | 19.84 | 10,833,389 | -0.37(-1.81%) |
Nov 20, 2017 | 20.10 | 20.49 | 19.96 | 20.21 | 18,888,914 | -0.18(-0.90%) |
Nov 17, 2017 | 19.45 | 20.44 | 19.42 | 20.39 | 22,729,976 | +0.98(+5.07%) |
Nov 16, 2017 | 19.00 | 19.55 | 18.95 | 19.41 | 18,018,612 | +0.58(+3.10%) |
Nov 15, 2017 | 18.72 | 19.34 | 18.51 | 18.82 | 13,359,386 | -0.36(-1.86%) |
Nov 14, 2017 | 19.16 | 19.22 | 18.75 | 19.18 | 11,891,177 | +0.00(+0.02%) |
Nov 13, 2017 | 19.05 | 19.27 | 19.04 | 19.18 | 9,284,115 | +0.05(+0.27%) |
Nov 10, 2017 | 19.04 | 19.39 | 19.01 | 19.12 | 9,919,401 | +0.11(+0.59%) |
Nov 09, 2017 | 18.89 | 19.14 | 18.86 | 19.01 | 12,478,312 | +0.09(+0.46%) |
Nov 08, 2017 | 18.46 | 18.96 | 18.42 | 18.92 | 10,240,346 | +0.47(+2.53%) |
Nov 07, 2017 | 18.54 | 18.57 | 18.32 | 18.46 | 10,372,462 | -0.02(-0.09%) |
Nov 06, 2017 | 18.79 | 18.84 | 18.46 | 18.47 | 12,695,396 | -0.15(-0.79%) |
Nov 03, 2017 | 18.45 | 18.86 | 18.38 | 18.62 | 12,972,000 | +0.28(+1.51%) |
Nov 02, 2017 | 18.46 | 18.50 | 17.96 | 18.34 | 16,140,359 | +0.24(+1.34%) |
Nov 01, 2017 | 17.98 | 18.44 | 17.98 | 18.10 | 11,517,090 | +0.17(+0.97%) |
Oct 31, 2017 | 17.93 | 18.02 | 17.81 | 17.93 | 10,394,100 | +0.05(+0.29%) |
Oct 30, 2017 | 17.68 | 17.99 | 17.68 | 17.88 | 8,315,629 | +0.06(+0.34%) |
Oct 27, 2017 | 17.84 | 17.94 | 17.63 | 17.82 | 15,252,324 | -0.22(-1.20%) |
Oct 26, 2017 | 18.41 | 18.49 | 17.87 | 18.03 | 10,134,828 | -0.27(-1.47%) |
Oct 25, 2017 | 18.59 | 18.66 | 18.23 | 18.30 | 15,985,219 | -0.29(-1.58%) |
Oct 24, 2017 | 18.48 | 18.68 | 18.47 | 18.60 | 18,969,026 | +0.10(+0.56%) |
Oct 23, 2017 | 18.22 | 18.72 | 18.15 | 18.49 | 20,781,494 | +0.29(+1.57%) |
Oct 20, 2017 | 18.15 | 18.23 | 17.94 | 18.21 | 16,284,999 | +0.11(+0.62%) |
Oct 19, 2017 | 17.87 | 18.15 | 17.83 | 18.09 | 12,369,985 | +0.19(+1.06%) |
Oct 18, 2017 | 17.78 | 17.98 | 17.71 | 17.90 | 13,775,534 | +0.16(+0.93%) |
Oct 17, 2017 | 17.68 | 17.90 | 17.54 | 17.74 | 19,349,532 | +0.03(+0.20%) |
Oct 16, 2017 | 18.44 | 18.45 | 17.66 | 17.70 | 24,669,942 | -0.74(-4.04%) |
Oct 13, 2017 | 18.33 | 18.67 | 18.04 | 18.45 | 19,529,328 | +0.26(+1.43%) |
Oct 12, 2017 | 17.99 | 18.50 | 17.78 | 18.19 | 23,324,588 | +0.19(+1.06%) |
Oct 11, 2017 | 18.62 | 19.08 | 17.96 | 18.00 | 50,246,956 | +0.22(+1.22%) |
Oct 10, 2017 | 17.91 | 17.31 | 17.78 | 23,910,754 | +0.21(+1.18%) | |
Oct 09, 2017 | 17.97 | 18.03 | 17.50 | 17.57 | 19,569,882 | -0.29(-1.65%) |
Oct 06, 2017 | 17.76 | 17.97 | 17.66 | 17.87 | 24,543,438 | -0.06(-0.34%) |
Oct 05, 2017 | 17.74 | 18.15 | 17.74 | 17.93 | 21,733,054 | +0.15(+0.83%) |
Oct 04, 2017 | 17.81 | 17.99 | 17.69 | 17.78 | 19,537,222 | -0.03(-0.15%) |
Oct 03, 2017 | 17.34 | 17.95 | 17.32 | 17.81 | 29,462,326 | +0.52(+3.01%) |
Oct 02, 2017 | 17.36 | 17.52 | 17.05 | 17.29 | 21,692,532 | -0.09(-0.50%) |
Sep 29, 2017 | 17.61 | 17.68 | 17.36 | 17.37 | 14,184,771 | -0.17(-0.99%) |
Sep 28, 2017 | 17.49 | 17.77 | 17.45 | 17.55 | 14,920,162 | +0.03(+0.15%) |
Sep 27, 2017 | 17.63 | 17.82 | 17.43 | 17.52 | 14,495,226 | +0.03(+0.20%) |
Sep 26, 2017 | 17.28 | 17.63 | 17.28 | 17.49 | 26,280,648 | +0.22(+1.25%) |
Sep 25, 2017 | 17.37 | 17.53 | 17.22 | 17.27 | 19,449,454 | -0.18(-1.04%) |
Sep 22, 2017 | 17.55 | 17.70 | 17.36 | 17.45 | 16,433,019 | -0.06(-0.35%) |
Sep 21, 2017 | 18.04 | 18.06 | 17.51 | 17.51 | 23,443,816 | -0.50(-2.79%) |
Sep 20, 2017 | 18.26 | 18.31 | 17.97 | 18.02 | 15,288,918 | -0.29(-1.56%) |
Sep 19, 2017 | 18.61 | 18.70 | 18.26 | 18.30 | 11,183,780 | -0.27(-1.45%) |
Sep 18, 2017 | 18.64 | 18.77 | 18.48 | 18.57 | 9,663,551 | -0.11(-0.60%) |
Sep 15, 2017 | 18.43 | 18.72 | 18.40 | 18.68 | 17,496,456 | +0.27(+1.46%) |
Sep 14, 2017 | 18.84 | 18.94 | 18.33 | 18.41 | 13,740,449 | -0.41(-2.16%) |
Sep 13, 2017 | 18.71 | 19.12 | 18.67 | 18.82 | 14,295,194 | +0.13(+0.69%) |
Sep 12, 2017 | 18.72 | 18.87 | 18.52 | 18.69 | 21,808,470 | +0.21(+1.12%) |
Sep 11, 2017 | 18.16 | 18.49 | 17.95 | 18.48 | 24,982,806 | +0.24(+1.33%) |
Sep 08, 2017 | 18.49 | 18.87 | 17.68 | 18.24 | 72,096,496 | -1.48(-7.51%) |
Sep 07, 2017 | 19.51 | 19.86 | 19.24 | 19.72 | 24,336,942 | +0.19(+0.98%) |
Sep 06, 2017 | 19.42 | 19.58 | 19.22 | 19.53 | 16,480,019 | +0.10(+0.53%) |
Sep 05, 2017 | 19.31 | 19.75 | 19.27 | 19.43 | 13,628,480 | +0.01(+0.04%) |
Sep 01, 2017 | 19.03 | 19.52 | 19.00 | 19.42 | 16,005,323 | +0.48(+2.51%) |
Aug 31, 2017 | 19.18 | 19.22 | 18.89 | 18.94 | 18,269,648 | -0.29(-1.49%) |
Aug 30, 2017 | 18.92 | 19.23 | 18.68 | 19.23 | 12,475,661 | +0.34(+1.79%) |
Aug 29, 2017 | 18.80 | 18.99 | 18.71 | 18.89 | 10,096,408 | +0.08(+0.41%) |
Aug 28, 2017 | 18.45 | 18.96 | 18.37 | 18.81 | 19,035,188 | -0.02(-0.09%) |
Aug 25, 2017 | 18.47 | 19.11 | 18.45 | 18.83 | 36,699,948 | +0.55(+3.03%) |
Aug 24, 2017 | 19.92 | 20.14 | 18.24 | 18.28 | 45,073,128 | -1.61(-8.10%) |
Aug 23, 2017 | 19.83 | 20.00 | 19.79 | 19.89 | 6,950,130 | +0.02(+0.09%) |
Aug 22, 2017 | 19.63 | 19.98 | 19.63 | 19.87 | 7,507,965 | +0.29(+1.46%) |
Aug 21, 2017 | 19.79 | 19.89 | 19.53 | 19.58 | 8,879,449 | -0.22(-1.09%) |
Aug 18, 2017 | 19.71 | 19.99 | 19.69 | 19.80 | 9,201,272 | +0.00(+0.00%) |
Aug 17, 2017 | 19.82 | 20.36 | 19.79 | 19.80 | 17,586,556 | -0.20(-1.00%) |
Aug 16, 2017 | 20.19 | 20.22 | 19.89 | 20.00 | 9,460,026 | -0.02(-0.09%) |
Aug 15, 2017 | 20.42 | 20.42 | 19.98 | 20.02 | 9,455,322 | -0.41(-1.99%) |
Aug 14, 2017 | 20.39 | 20.54 | 20.32 | 20.42 | 8,855,782 | +0.08(+0.38%) |
Aug 11, 2017 | 20.12 | 20.80 | 19.96 | 20.35 | 12,228,247 | +0.04(+0.19%) |
Aug 10, 2017 | 20.51 | 20.59 | 20.28 | 20.31 | 8,744,422 | -0.32(-1.55%) |
Aug 09, 2017 | 20.73 | 20.76 | 20.58 | 20.62 | 6,497,353 | -0.16(-0.79%) |
Aug 08, 2017 | 20.90 | 21.06 | 20.75 | 20.79 | 10,484,927 | -0.21(-0.98%) |
Aug 07, 2017 | 20.80 | 21.14 | 20.79 | 21.00 | 8,426,953 | +0.21(+0.99%) |
Aug 04, 2017 | 20.81 | 20.95 | 20.70 | 20.79 | 9,232,016 | +0.06(+0.29%) |
Aug 03, 2017 | 21.17 | 21.18 | 20.55 | 20.73 | 14,422,678 | -0.49(-2.31%) |
Aug 02, 2017 | 21.18 | 21.28 | 21.04 | 21.22 | 10,092,336 | +0.03(+0.12%) |
Aug 01, 2017 | 21.11 | 21.23 | 20.92 | 21.19 | 10,685,113 | +0.07(+0.33%) |
Jul 31, 2017 | 20.94 | 21.16 | 20.81 | 21.12 | 13,130,655 | +0.21(+0.99%) |
Jul 28, 2017 | 20.60 | 20.92 | 20.54 | 20.92 | 11,981,304 | +0.28(+1.38%) |
Jul 27, 2017 | 20.42 | 20.75 | 20.26 | 20.63 | 10,040,408 | +0.20(+0.97%) |
Jul 26, 2017 | 20.52 | 20.70 | 20.38 | 20.44 | 12,744,587 | +0.03(+0.17%) |
Jul 25, 2017 | 20.13 | 20.51 | 20.10 | 20.40 | 10,463,641 | +0.39(+1.94%) |
Jul 24, 2017 | 20.03 | 20.10 | 19.96 | 20.01 | 6,970,049 | -0.03(-0.13%) |
Jul 21, 2017 | 19.99 | 20.07 | 19.82 | 20.04 | 8,126,500 | +0.00(+0.00%) |
Jul 20, 2017 | 19.82 | 20.15 | 19.81 | 20.04 | 9,550,245 | +0.28(+1.40%) |
Jul 19, 2017 | 19.47 | 19.78 | 19.44 | 19.76 | 10,148,280 | +0.34(+1.73%) |
Jul 18, 2017 | 19.69 | 19.70 | 19.42 | 19.43 | 11,604,524 | -0.28(-1.40%) |
Jul 17, 2017 | 19.82 | 19.95 | 19.66 | 19.70 | 12,206,962 | -0.12(-0.61%) |
Jul 14, 2017 | 19.80 | 19.99 | 19.72 | 19.82 | 8,294,868 | +0.08(+0.39%) |
Jul 13, 2017 | 19.81 | 19.82 | 19.48 | 19.75 | 10,540,560 | +0.10(+0.53%) |
Jul 12, 2017 | 19.58 | 19.76 | 19.51 | 19.64 | 10,107,046 | +0.15(+0.75%) |
Jul 11, 2017 | 19.48 | 19.75 | 19.38 | 19.50 | 11,688,092 | +0.02(+0.09%) |
Jul 10, 2017 | 19.90 | 19.94 | 19.47 | 19.48 | 15,872,994 | -0.47(-2.38%) |
Jul 07, 2017 | 19.97 | 20.11 | 19.85 | 19.95 | 11,056,425 | +0.03(+0.13%) |
Jul 06, 2017 | 19.99 | 20.31 | 19.86 | 19.93 | 15,829,434 | -0.09(-0.43%) |
Jul 05, 2017 | 20.38 | 20.40 | 19.79 | 20.01 | 16,495,363 | -0.28(-1.36%) |
Jul 03, 2017 | 20.22 | 20.33 | 20.19 | 20.29 | 6,512,573 | +0.20(+0.99%) |
Jun 30, 2017 | 20.11 | 20.25 | 20.07 | 20.09 | 12,556,048 | +0.07(+0.34%) |
Jun 29, 2017 | 20.23 | 20.29 | 19.74 | 20.02 | 17,710,802 | -0.09(-0.47%) |
Jun 28, 2017 | 19.67 | 20.25 | 19.67 | 20.12 | 18,247,746 | +0.50(+2.55%) |
Jun 27, 2017 | 19.56 | 19.96 | 19.42 | 19.62 | 26,951,584 | +0.14(+0.71%) |
Jun 26, 2017 | 19.54 | 19.59 | 19.38 | 19.48 | 14,186,037 | +0.01(+0.04%) |
Jun 23, 2017 | 19.57 | 19.62 | 19.32 | 19.47 | 27,123,248 | +0.03(+0.18%) |
Jun 22, 2017 | 19.24 | 19.45 | 18.98 | 19.44 | 26,389,416 | +0.16(+0.85%) |
Jun 21, 2017 | 19.30 | 19.51 | 18.84 | 19.27 | 32,076,438 | -0.01(-0.04%) |
Jun 20, 2017 | 19.51 | 19.54 | 19.18 | 19.28 | 24,445,080 | -0.22(-1.15%) |
Jun 19, 2017 | 19.79 | 19.79 | 19.13 | 19.50 | 46,657,660 | +0.30(+1.57%) |
Jun 16, 2017 | 18.26 | 19.26 | 17.63 | 19.20 | 123,456,000 | -1.96(-9.24%) |
Jun 15, 2017 | 26.09 | 23.45 | 21.00 | 21.16 | 88,664,144 | -4.93(-18.89%) |
Jun 14, 2017 | 26.27 | 26.31 | 25.65 | 26.09 | 12,609,889 | -0.03(-0.13%) |
Jun 13, 2017 | 25.98 | 26.13 | 25.49 | 26.12 | 12,845,444 | +0.25(+0.97%) |
Jun 12, 2017 | 26.41 | 26.52 | 25.67 | 25.87 | 14,619,209 | -0.65(-2.44%) |
Jun 09, 2017 | 26.10 | 26.65 | 26.04 | 26.52 | 12,994,887 | +0.50(+1.92%) |
Jun 08, 2017 | 26.34 | 25.66 | 26.02 | 9,467,712 | +0.42(+1.65%) | |
Jun 07, 2017 | 25.66 | 25.74 | 25.59 | 25.60 | 7,153,764 | -0.09(-0.34%) |
Jun 06, 2017 | 25.93 | 25.93 | 25.60 | 25.68 | 6,708,626 | -0.24(-0.93%) |
Jun 05, 2017 | 25.86 | 25.99 | 25.57 | 25.92 | 8,043,360 | -0.03(-0.13%) |
Jun 02, 2017 | 26.15 | 26.41 | 25.84 | 25.96 | 8,455,139 | -0.10(-0.40%) |
Jun 01, 2017 | 25.65 | 26.16 | 25.59 | 26.06 | 13,505,918 | +0.40(+1.58%) |
May 31, 2017 | 25.60 | 25.79 | 25.46 | 25.66 | 10,638,783 | +0.02(+0.07%) |
May 30, 2017 | 25.32 | 25.69 | 25.27 | 25.64 | 9,111,173 | +0.27(+1.05%) |
May 26, 2017 | 25.29 | 25.38 | 25.20 | 25.37 | 7,255,937 | +0.18(+0.72%) |
May 25, 2017 | 25.17 | 25.28 | 25.04 | 25.19 | 8,429,301 | +0.09(+0.38%) |
May 24, 2017 | 25.07 | 25.14 | 24.86 | 25.10 | 9,157,964 | +0.01(+0.03%) |
May 23, 2017 | 25.18 | 25.23 | 25.01 | 25.09 | 7,614,793 | -0.14(-0.55%) |
May 22, 2017 | 25.16 | 25.33 | 25.07 | 25.23 | 7,049,282 | +0.04(+0.17%) |
May 19, 2017 | 25.10 | 25.19 | 24.99 | 25.18 | 9,686,047 | +0.12(+0.48%) |
May 18, 2017 | 24.89 | 25.15 | 24.89 | 25.06 | 13,268,628 | +0.42(+1.71%) |
May 17, 2017 | 24.83 | 24.88 | 24.59 | 24.64 | 9,659,567 | -0.19(-0.76%) |
May 16, 2017 | 25.11 | 25.16 | 24.81 | 24.83 | 8,792,028 | -0.28(-1.10%) |
May 15, 2017 | 25.43 | 25.48 | 24.98 | 25.10 | 10,500,709 | -0.33(-1.29%) |
May 12, 2017 | 26.03 | 26.08 | 25.38 | 25.43 | 12,066,502 | -0.78(-2.99%) |
May 11, 2017 | 25.85 | 26.40 | 25.85 | 26.22 | 16,263,434 | +0.44(+1.70%) |
May 10, 2017 | 24.94 | 25.81 | 24.92 | 25.78 | 13,983,117 | +0.85(+3.41%) |
May 09, 2017 | 24.86 | 25.10 | 24.85 | 24.93 | 11,249,001 | +0.11(+0.45%) |
May 08, 2017 | 25.24 | 25.28 | 24.76 | 24.82 | 10,471,874 | -0.37(-1.47%) |
May 05, 2017 | 25.07 | 25.28 | 25.02 | 25.18 | 8,786,969 | +0.11(+0.44%) |
May 04, 2017 | 25.26 | 25.48 | 24.99 | 25.07 | 7,746,680 | -0.15(-0.61%) |
May 03, 2017 | 24.77 | 25.36 | 24.77 | 25.23 | 12,931,542 | +0.50(+2.01%) |
May 02, 2017 | 24.54 | 24.88 | 24.50 | 24.73 | 16,463,602 | -0.17(-0.69%) |
May 01, 2017 | 25.45 | 25.57 | 24.89 | 24.90 | 11,479,485 | -0.54(-2.12%) |
Apr 28, 2017 | 25.89 | 25.89 | 25.30 | 25.44 | 10,104,828 | -0.43(-1.66%) |
Apr 27, 2017 | 25.70 | 26.03 | 25.65 | 25.87 | 7,310,124 | +0.25(+0.97%) |
Apr 26, 2017 | 25.74 | 25.83 | 25.58 | 25.62 | 7,378,971 | +0.02(+0.07%) |
Apr 25, 2017 | 25.74 | 25.91 | 25.46 | 25.61 | 7,196,965 | -0.26(-1.00%) |
Apr 24, 2017 | 25.82 | 25.93 | 25.67 | 25.86 | 8,227,387 | +0.16(+0.63%) |
Apr 21, 2017 | 25.43 | 25.86 | 25.38 | 25.70 | 10,697,705 | +0.21(+0.81%) |
Apr 20, 2017 | 25.74 | 25.83 | 25.46 | 25.49 | 10,687,688 | -0.21(-0.80%) |
Apr 19, 2017 | 25.64 | 25.83 | 25.63 | 25.70 | 6,768,363 | +0.11(+0.44%) |
Apr 18, 2017 | 25.73 | 25.81 | 25.49 | 25.59 | 6,859,695 | -0.15(-0.60%) |
Apr 17, 2017 | 25.73 | 25.88 | 25.64 | 25.74 | 6,595,764 | +0.03(+0.10%) |
Apr 13, 2017 | 25.79 | 26.07 | 25.72 | 25.72 | 9,366,244 | +0.09(+0.37%) |
Apr 12, 2017 | 25.33 | 25.70 | 25.30 | 25.62 | 7,473,176 | +0.25(+0.98%) |
Apr 11, 2017 | 25.95 | 25.95 | 25.33 | 25.37 | 11,661,172 | -0.53(-2.05%) |
Apr 10, 2017 | 25.66 | 26.09 | 25.59 | 25.91 | 12,157,872 | +0.28(+1.11%) |
Apr 07, 2017 | 25.21 | 25.75 | 25.12 | 25.62 | 8,801,618 | +0.30(+1.19%) |
Apr 06, 2017 | 25.27 | 25.62 | 25.23 | 25.32 | 10,121,773 | +0.17(+0.68%) |
Apr 05, 2017 | 25.48 | 25.54 | 25.15 | 25.15 | 8,776,020 | -0.33(-1.28%) |
Apr 04, 2017 | 25.14 | 25.52 | 25.12 | 25.48 | 12,224,575 | +0.25(+0.99%) |
Apr 03, 2017 | 25.28 | 25.30 | 25.07 | 25.23 | 9,342,524 | -0.08(-0.31%) |
Mar 31, 2017 | 25.17 | 25.53 | 25.14 | 25.30 | 13,253,073 | +0.25(+0.99%) |
Mar 30, 2017 | 25.16 | 25.18 | 24.95 | 25.06 | 6,833,015 | -0.12(-0.48%) |
Mar 29, 2017 | 24.90 | 25.24 | 24.89 | 25.18 | 6,175,808 | +0.26(+1.03%) |
Mar 28, 2017 | 24.86 | 25.03 | 24.76 | 24.92 | 6,569,262 | +0.09(+0.38%) |
Mar 27, 2017 | 24.88 | 25.08 | 24.72 | 24.82 | 7,759,446 | -0.15(-0.58%) |
Mar 24, 2017 | 25.10 | 25.11 | 24.83 | 24.97 | 9,538,706 | -0.14(-0.55%) |
Mar 23, 2017 | 25.18 | 25.43 | 24.95 | 25.11 | 12,638,754 | +0.26(+1.04%) |
Mar 22, 2017 | 24.88 | 25.06 | 24.70 | 24.85 | 7,843,248 | +0.03(+0.10%) |
Mar 21, 2017 | 25.07 | 25.26 | 24.79 | 24.82 | 9,178,469 | -0.22(-0.89%) |
Mar 20, 2017 | 25.40 | 25.64 | 24.99 | 25.05 | 10,092,088 | -0.31(-1.22%) |
Mar 17, 2017 | 25.34 | 25.43 | 25.10 | 25.36 | 25,864,380 | +0.20(+0.78%) |
Mar 16, 2017 | 24.78 | 25.24 | 24.78 | 25.16 | 14,744,646 | +0.41(+1.66%) |
Mar 15, 2017 | 24.74 | 24.95 | 24.52 | 24.75 | 10,503,750 | +0.12(+0.49%) |
Mar 14, 2017 | 24.55 | 24.70 | 24.28 | 24.63 | 9,633,541 | +0.01(+0.03%) |
Mar 13, 2017 | 24.74 | 24.95 | 24.48 | 24.62 | 10,584,978 | -0.11(-0.45%) |
Mar 10, 2017 | 24.87 | 24.95 | 24.64 | 24.73 | 9,876,566 | -0.01(-0.03%) |
Mar 09, 2017 | 24.89 | 25.27 | 24.68 | 24.74 | 12,173,390 | -0.15(-0.59%) |
Mar 08, 2017 | 24.76 | 25.01 | 24.73 | 24.88 | 13,756,693 | +0.16(+0.66%) |
Mar 07, 2017 | 24.97 | 25.10 | 24.65 | 24.72 | 15,126,242 | -0.48(-1.91%) |
Mar 06, 2017 | 25.42 | 25.59 | 25.18 | 25.20 | 10,780,927 | -0.22(-0.88%) |
Mar 03, 2017 | 26.33 | 26.39 | 25.25 | 25.43 | 21,906,760 | -0.89(-3.39%) |
Mar 02, 2017 | 27.51 | 26.93 | 25.97 | 26.32 | 26,319,864 | -1.19(-4.34%) |
Mar 01, 2017 | 27.40 | 27.87 | 27.18 | 27.51 | 15,308,010 | +0.22(+0.82%) |
Feb 28, 2017 | 27.53 | 27.60 | 27.10 | 27.29 | 14,983,256 | -0.36(-1.30%) |
Feb 27, 2017 | 28.18 | 28.23 | 27.48 | 27.65 | 14,157,912 | -0.92(-3.21%) |
Feb 24, 2017 | 28.16 | 28.57 | 28.15 | 28.57 | 7,980,504 | +0.26(+0.91%) |
Feb 23, 2017 | 28.65 | 28.65 | 28.02 | 28.31 | 9,066,078 | -0.21(-0.72%) |
Feb 22, 2017 | 29.22 | 29.22 | 28.24 | 28.51 | 10,340,128 | -0.85(-2.89%) |
Feb 21, 2017 | 29.26 | 29.82 | 29.23 | 29.36 | 6,192,544 | +0.18(+0.62%) |
Feb 17, 2017 | 29.18 | 29.18 | 29.18 | 0 | +0.06(+0.21%) | |
Feb 16, 2017 | 28.87 | 29.41 | 28.84 | 29.12 | 9,009,705 | +0.37(+1.28%) |
Feb 15, 2017 | 28.49 | 28.83 | 28.36 | 28.75 | 9,024,326 | +0.38(+1.33%) |
Feb 14, 2017 | 28.47 | 28.61 | 28.03 | 28.38 | 16,235,279 | -0.12(-0.42%) |
Feb 13, 2017 | 28.69 | 28.89 | 28.45 | 28.50 | 6,365,518 | -0.13(-0.45%) |
Feb 10, 2017 | 28.64 | 28.79 | 28.36 | 28.63 | 6,987,300 | -0.01(-0.03%) |
Feb 09, 2017 | 28.08 | 28.83 | 27.76 | 28.63 | 11,456,341 | +0.56(+1.98%) |
Feb 08, 2017 | 28.27 | 28.32 | 27.74 | 28.08 | 10,840,079 | -0.21(-0.73%) |
Feb 07, 2017 | 28.77 | 28.85 | 28.27 | 28.28 | 9,285,102 | -0.52(-1.81%) |
Feb 06, 2017 | 29.04 | 29.15 | 28.77 | 28.81 | 5,052,673 | -0.28(-0.97%) |
Feb 03, 2017 | 29.10 | 29.34 | 29.04 | 29.09 | 4,612,758 | -0.07(-0.23%) |
Feb 02, 2017 | 28.82 | 29.21 | 28.82 | 29.16 | 7,475,723 | +0.56(+1.97%) |