Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.46(-1.31%) | |
Dec 28, 2017 | 35.92 | 36.10 | 34.96 | 35.13 | 8,208,443 | -0.62(-1.73%) |
Dec 27, 2017 | 35.01 | 36.09 | 35.01 | 35.75 | 9,556,713 | +0.70(+2.00%) |
Dec 26, 2017 | 35.00 | 35.50 | 34.72 | 35.05 | 7,123,837 | -0.09(-0.26%) |
Dec 22, 2017 | 35.07 | 35.33 | 34.14 | 35.14 | 14,382,353 | -0.73(-2.04%) |
Dec 21, 2017 | 35.68 | 36.47 | 35.66 | 35.87 | 9,666,811 | +0.21(+0.59%) |
Dec 20, 2017 | 36.98 | 37.04 | 35.58 | 35.66 | 14,004,679 | -1.26(-3.41%) |
Dec 19, 2017 | 38.10 | 38.10 | 36.52 | 36.92 | 12,005,139 | -0.83(-2.20%) |
Dec 18, 2017 | 37.41 | 38.00 | 37.22 | 37.75 | 11,886,461 | +0.72(+1.94%) |
Dec 15, 2017 | 37.30 | 37.65 | 36.87 | 37.03 | 12,932,032 | +0.02(+0.05%) |
Dec 14, 2017 | 35.85 | 37.54 | 35.80 | 37.01 | 20,926,960 | +0.82(+2.27%) |
Dec 13, 2017 | 38.17 | 38.44 | 36.07 | 36.19 | 25,364,618 | -1.89(-4.96%) |
Dec 12, 2017 | 38.07 | 39.64 | 37.93 | 38.08 | 18,823,048 | -0.22(-0.57%) |
Dec 11, 2017 | 38.15 | 38.68 | 37.70 | 38.30 | 15,749,610 | +0.21(+0.55%) |
Dec 08, 2017 | 39.61 | 39.79 | 37.94 | 38.09 | 20,917,818 | -0.64(-1.65%) |
Dec 07, 2017 | 39.33 | 39.46 | 37.96 | 38.73 | 23,681,704 | +1.12(+2.98%) |
Dec 06, 2017 | 37.73 | 39.74 | 37.27 | 37.61 | 28,803,232 | +0.01(+0.03%) |
Dec 05, 2017 | 36.75 | 38.59 | 36.74 | 37.60 | 21,270,488 | +0.73(+1.98%) |
Dec 04, 2017 | 38.41 | 38.69 | 35.91 | 36.87 | 29,552,912 | -1.35(-3.53%) |
Dec 01, 2017 | 39.34 | 39.55 | 37.75 | 38.22 | 25,390,126 | -1.00(-2.55%) |
Nov 30, 2017 | 39.27 | 40.73 | 38.82 | 39.22 | 39,188,216 | +0.09(+0.23%) |
Nov 29, 2017 | 43.20 | 43.39 | 37.18 | 39.13 | 52,048,016 | -3.42(-8.04%) |
Nov 28, 2017 | 39.89 | 44.05 | 39.51 | 42.55 | 56,295,512 | +1.53(+3.73%) |
Nov 27, 2017 | 47.21 | 47.40 | 40.37 | 41.02 | 76,338,952 | -7.84(-16.05%) |
Nov 24, 2017 | 49.40 | 49.55 | 48.11 | 48.86 | 16,562,670 | +0.05(+0.10%) |
Nov 22, 2017 | 46.81 | 49.55 | 46.10 | 48.81 | 44,557,632 | +0.75(+1.56%) |
Nov 21, 2017 | 46.00 | 48.23 | 45.70 | 48.06 | 28,607,460 | +2.85(+6.30%) |
Nov 20, 2017 | 44.99 | 46.06 | 44.58 | 45.21 | 28,622,632 | +1.03(+2.33%) |
Nov 17, 2017 | 42.49 | 45.74 | 42.44 | 44.18 | 39,206,540 | +2.28(+5.44%) |
Nov 16, 2017 | 40.95 | 41.97 | 40.52 | 41.90 | 19,864,096 | +1.24(+3.05%) |
Nov 15, 2017 | 41.15 | 41.80 | 40.17 | 40.66 | 20,582,228 | +0.92(+2.32%) |
Nov 14, 2017 | 39.98 | 40.50 | 39.51 | 39.74 | 11,561,971 | -0.24(-0.60%) |
Nov 13, 2017 | 39.13 | 40.19 | 38.31 | 39.98 | 14,396,876 | +0.77(+1.96%) |
Nov 10, 2017 | 37.65 | 39.73 | 37.39 | 39.21 | 19,473,500 | +1.25(+3.29%) |
Nov 09, 2017 | 36.45 | 38.01 | 34.83 | 37.96 | 23,492,588 | +1.25(+3.41%) |
Nov 08, 2017 | 36.94 | 37.16 | 36.00 | 36.71 | 13,334,465 | -0.05(-0.14%) |
Nov 07, 2017 | 37.69 | 37.69 | 36.29 | 36.76 | 10,518,510 | -0.42(-1.13%) |
Nov 06, 2017 | 37.31 | 37.75 | 36.80 | 37.18 | 8,501,300 | +0.29(+0.79%) |
Nov 03, 2017 | 36.23 | 36.98 | 35.91 | 36.89 | 6,615,572 | +0.82(+2.27%) |
Nov 02, 2017 | 35.87 | 36.36 | 34.76 | 36.07 | 8,883,731 | -0.40(-1.10%) |
Nov 01, 2017 | 37.48 | 37.52 | 35.87 | 36.47 | 10,562,829 | -0.72(-1.94%) |
Oct 31, 2017 | 35.82 | 37.44 | 35.82 | 37.19 | 13,074,230 | +1.44(+4.03%) |
Oct 30, 2017 | 35.80 | 35.81 | 34.66 | 35.75 | 10,320,827 | +0.55(+1.56%) |
Oct 27, 2017 | 34.69 | 35.29 | 34.22 | 35.20 | 10,183,525 | +1.09(+3.20%) |
Oct 26, 2017 | 33.00 | 34.75 | 32.82 | 34.11 | 14,737,498 | +1.21(+3.68%) |
Oct 25, 2017 | 32.99 | 32.99 | 32.20 | 32.90 | 6,196,100 | +0.19(+0.58%) |
Oct 24, 2017 | 32.80 | 32.84 | 32.50 | 32.71 | 3,846,685 | +0.18(+0.55%) |
Oct 23, 2017 | 32.74 | 32.98 | 32.46 | 32.53 | 4,883,091 | +0.03(+0.09%) |
Oct 20, 2017 | 32.61 | 32.75 | 32.20 | 32.50 | 5,925,969 | +0.38(+1.18%) |
Oct 19, 2017 | 32.09 | 32.26 | 31.44 | 32.12 | 6,970,631 | -0.40(-1.23%) |
Oct 18, 2017 | 33.02 | 33.06 | 32.34 | 32.52 | 5,476,224 | -0.17(-0.52%) |
Oct 17, 2017 | 33.25 | 33.30 | 32.13 | 32.69 | 10,864,069 | -0.53(-1.60%) |
Oct 16, 2017 | 32.95 | 33.30 | 32.58 | 33.22 | 6,298,429 | +0.41(+1.25%) |
Oct 13, 2017 | 33.22 | 33.22 | 32.41 | 32.81 | 7,135,562 | +0.00(+0.00%) |
Oct 12, 2017 | 32.35 | 33.16 | 32.21 | 32.81 | 10,518,921 | +0.81(+2.53%) |
Oct 11, 2017 | 32.00 | 31.21 | 32.00 | 6,896,252 | +0.68(+2.17%) | |
Oct 10, 2017 | 31.44 | 31.44 | 30.65 | 31.32 | 5,774,665 | +0.25(+0.80%) |
Oct 09, 2017 | 30.77 | 31.52 | 30.76 | 31.07 | 5,892,769 | +0.31(+1.01%) |
Oct 06, 2017 | 30.55 | 30.88 | 30.50 | 30.76 | 4,008,147 | +0.00(+0.00%) |
Oct 05, 2017 | 30.18 | 30.90 | 30.00 | 30.76 | 7,505,888 | +0.61(+2.02%) |
Oct 04, 2017 | 30.03 | 30.40 | 29.56 | 30.15 | 7,432,791 | +0.21(+0.70%) |
Oct 03, 2017 | 29.45 | 30.02 | 29.37 | 29.94 | 8,840,556 | +0.55(+1.87%) |
Oct 02, 2017 | 28.80 | 29.55 | 28.78 | 29.39 | 6,334,448 | +0.58(+2.01%) |
Sep 29, 2017 | 28.51 | 28.88 | 28.27 | 28.81 | 5,705,534 | +0.32(+1.12%) |
Sep 28, 2017 | 28.45 | 28.57 | 27.96 | 28.49 | 5,875,489 | +0.42(+1.50%) |
Sep 27, 2017 | 28.46 | 28.55 | 27.81 | 28.07 | 4,848,282 | +0.46(+1.67%) |
Sep 26, 2017 | 27.88 | 28.48 | 27.38 | 27.61 | 5,850,844 | +0.16(+0.58%) |
Sep 25, 2017 | 28.75 | 28.75 | 27.21 | 27.45 | 9,480,987 | -1.30(-4.52%) |
Sep 22, 2017 | 28.40 | 28.94 | 28.31 | 28.75 | 4,841,490 | +0.35(+1.23%) |
Sep 21, 2017 | 28.38 | 28.50 | 28.07 | 28.40 | 3,976,396 | -0.07(-0.25%) |
Sep 20, 2017 | 28.53 | 28.67 | 28.22 | 28.47 | 4,326,815 | -0.09(-0.32%) |
Sep 19, 2017 | 28.70 | 28.85 | 28.35 | 28.56 | 5,885,108 | -0.13(-0.45%) |
Sep 18, 2017 | 28.59 | 29.00 | 28.50 | 28.69 | 9,365,737 | +0.19(+0.67%) |
Sep 15, 2017 | 28.23 | 28.73 | 28.01 | 28.50 | 19,504,752 | -0.14(-0.49%) |
Sep 14, 2017 | 27.47 | 28.80 | 27.28 | 28.64 | 16,224,158 | +1.15(+4.18%) |
Sep 13, 2017 | 27.40 | 27.50 | 26.67 | 27.49 | 6,270,548 | +0.22(+0.81%) |
Sep 12, 2017 | 27.60 | 27.64 | 26.80 | 27.27 | 6,132,095 | -0.30(-1.09%) |
Sep 11, 2017 | 26.80 | 27.66 | 26.78 | 27.57 | 8,611,645 | +1.04(+3.92%) |
Sep 08, 2017 | 26.47 | 26.99 | 26.40 | 26.53 | 5,933,441 | +0.23(+0.87%) |
Sep 07, 2017 | 26.12 | 26.69 | 25.86 | 26.30 | 7,855,233 | +0.25(+0.96%) |
Sep 06, 2017 | 25.90 | 26.17 | 25.72 | 26.05 | 6,502,255 | +0.28(+1.09%) |
Sep 05, 2017 | 25.75 | 25.82 | 25.24 | 25.77 | 4,970,204 | -0.16(-0.62%) |
Sep 01, 2017 | 26.10 | 26.25 | 25.66 | 25.93 | 3,257,335 | -0.18(-0.69%) |
Aug 31, 2017 | 25.90 | 26.49 | 25.87 | 26.11 | 5,352,023 | +0.35(+1.36%) |
Aug 30, 2017 | 25.43 | 25.91 | 25.18 | 25.76 | 4,453,294 | +0.72(+2.88%) |
Aug 29, 2017 | 24.76 | 25.10 | 24.64 | 25.04 | 3,640,625 | +0.13(+0.52%) |
Aug 28, 2017 | 25.11 | 25.15 | 24.80 | 24.91 | 3,553,893 | -0.08(-0.32%) |
Aug 25, 2017 | 25.85 | 25.88 | 24.92 | 24.99 | 5,619,917 | -0.67(-2.61%) |
Aug 24, 2017 | 25.70 | 25.85 | 25.35 | 25.66 | 4,733,624 | +0.18(+0.71%) |
Aug 23, 2017 | 25.30 | 25.88 | 25.20 | 25.48 | 6,008,569 | +0.14(+0.55%) |
Aug 22, 2017 | 24.72 | 25.34 | 24.70 | 25.34 | 7,065,052 | +0.88(+3.60%) |
Aug 21, 2017 | 24.92 | 25.00 | 24.22 | 24.46 | 5,866,872 | -0.37(-1.49%) |
Aug 18, 2017 | 24.78 | 25.08 | 24.64 | 24.83 | 5,325,691 | +0.29(+1.18%) |
Aug 17, 2017 | 25.00 | 25.47 | 24.51 | 24.54 | 5,351,944 | -0.45(-1.80%) |
Aug 16, 2017 | 25.08 | 25.18 | 24.86 | 24.99 | 4,170,317 | +0.16(+0.64%) |
Aug 15, 2017 | 25.36 | 25.38 | 24.80 | 24.83 | 5,037,007 | -0.37(-1.47%) |
Aug 14, 2017 | 25.25 | 25.47 | 25.03 | 25.20 | 4,257,452 | +0.38(+1.53%) |
Aug 11, 2017 | 24.41 | 25.09 | 24.36 | 24.82 | 5,266,455 | +0.17(+0.69%) |
Aug 10, 2017 | 25.49 | 25.50 | 24.58 | 24.65 | 8,545,520 | -0.94(-3.67%) |
Aug 09, 2017 | 25.80 | 25.86 | 25.37 | 25.59 | 5,716,025 | -0.43(-1.65%) |
Aug 08, 2017 | 25.90 | 26.27 | 25.50 | 26.02 | 7,228,365 | +0.34(+1.32%) |
Aug 07, 2017 | 25.34 | 25.85 | 25.30 | 25.68 | 5,918,418 | +0.47(+1.86%) |
Aug 04, 2017 | 25.27 | 25.76 | 25.00 | 25.21 | 8,209,666 | -0.01(-0.04%) |
Aug 03, 2017 | 25.40 | 25.84 | 24.70 | 25.22 | 15,867,876 | -1.24(-4.69%) |
Aug 02, 2017 | 27.25 | 27.30 | 25.60 | 26.46 | 16,103,455 | -0.35(-1.31%) |
Aug 01, 2017 | 26.58 | 26.90 | 26.39 | 26.81 | 6,984,251 | +0.46(+1.75%) |
Jul 31, 2017 | 26.47 | 26.84 | 26.03 | 26.35 | 6,472,219 | +0.15(+0.57%) |
Jul 28, 2017 | 26.10 | 26.58 | 25.60 | 26.20 | 7,787,898 | +0.28(+1.08%) |
Jul 27, 2017 | 27.94 | 27.97 | 25.20 | 25.92 | 14,472,411 | -1.39(-5.09%) |
Jul 26, 2017 | 26.93 | 27.68 | 26.85 | 27.31 | 7,889,720 | +0.42(+1.56%) |
Jul 25, 2017 | 26.85 | 26.92 | 26.35 | 26.89 | 4,222,540 | +0.14(+0.52%) |
Jul 24, 2017 | 26.85 | 27.00 | 26.22 | 26.75 | 9,100,730 | -0.10(-0.37%) |
Jul 21, 2017 | 26.54 | 27.11 | 26.37 | 26.85 | 5,700,541 | +0.46(+1.74%) |
Jul 20, 2017 | 26.55 | 26.22 | 26.39 | 4,152,273 | +0.03(+0.11%) | |
Jul 19, 2017 | 26.75 | 26.77 | 26.20 | 26.36 | 4,567,232 | -0.23(-0.86%) |
Jul 18, 2017 | 26.30 | 26.79 | 26.17 | 26.59 | 7,659,238 | +0.40(+1.53%) |
Jul 17, 2017 | 26.49 | 26.62 | 26.06 | 26.19 | 4,230,697 | -0.14(-0.53%) |
Jul 14, 2017 | 26.03 | 26.65 | 25.97 | 26.33 | 6,816,658 | +0.35(+1.35%) |
Jul 13, 2017 | 26.18 | 26.50 | 25.66 | 25.98 | 8,411,565 | -0.23(-0.88%) |
Jul 12, 2017 | 25.61 | 26.43 | 25.16 | 26.21 | 15,313,397 | +0.77(+3.03%) |
Jul 11, 2017 | 24.00 | 25.56 | 23.81 | 25.44 | 17,655,048 | +1.50(+6.27%) |
Jul 10, 2017 | 23.58 | 24.13 | 23.44 | 23.94 | 4,660,896 | +0.35(+1.48%) |
Jul 07, 2017 | 23.43 | 23.82 | 23.39 | 23.59 | 3,423,880 | +0.37(+1.59%) |
Jul 06, 2017 | 23.72 | 23.90 | 23.19 | 23.22 | 5,133,124 | -0.54(-2.27%) |
Jul 05, 2017 | 23.30 | 24.16 | 23.06 | 23.76 | 9,202,982 | +0.93(+4.07%) |
Jul 03, 2017 | 23.55 | 23.60 | 22.66 | 22.83 | 3,584,138 | -0.63(-2.69%) |
Jun 30, 2017 | 23.45 | 23.67 | 23.30 | 23.46 | 4,256,149 | +0.06(+0.26%) |
Jun 29, 2017 | 24.27 | 24.30 | 23.23 | 23.40 | 7,136,116 | -0.90(-3.70%) |
Jun 28, 2017 | 23.64 | 24.34 | 23.40 | 24.30 | 6,956,184 | +0.98(+4.20%) |
Jun 27, 2017 | 23.93 | 24.24 | 23.21 | 23.32 | 5,744,929 | -0.61(-2.55%) |
Jun 26, 2017 | 24.33 | 24.50 | 23.84 | 23.93 | 5,205,135 | -0.24(-0.99%) |
Jun 23, 2017 | 24.33 | 24.42 | 23.88 | 24.17 | 15,013,719 | -0.11(-0.45%) |
Jun 22, 2017 | 24.23 | 24.35 | 23.93 | 24.28 | 5,174,923 | +0.12(+0.50%) |
Jun 21, 2017 | 24.04 | 24.34 | 23.96 | 24.16 | 4,200,193 | +0.31(+1.30%) |
Jun 20, 2017 | 24.25 | 24.46 | 23.58 | 23.85 | 7,159,270 | -0.35(-1.45%) |
Jun 19, 2017 | 23.62 | 24.23 | 23.56 | 24.20 | 8,147,386 | +0.64(+2.72%) |
Jun 16, 2017 | 23.58 | 23.99 | 23.31 | 23.56 | 9,809,466 | -0.43(-1.79%) |
Jun 15, 2017 | 23.12 | 24.17 | 22.45 | 23.99 | 8,936,465 | +0.52(+2.22%) |
Jun 14, 2017 | 23.59 | 23.67 | 23.03 | 23.47 | 6,888,309 | -0.01(-0.04%) |
Jun 13, 2017 | 24.11 | 24.20 | 23.34 | 23.48 | 6,783,776 | -0.12(-0.51%) |
Jun 12, 2017 | 22.70 | 23.74 | 22.41 | 23.60 | 16,376,088 | +0.57(+2.48%) |
Jun 09, 2017 | 24.72 | 24.97 | 22.41 | 23.03 | 16,322,145 | -1.75(-7.06%) |
Jun 08, 2017 | 24.31 | 24.83 | 24.07 | 24.78 | 6,942,326 | +0.49(+2.02%) |
Jun 07, 2017 | 24.45 | 24.50 | 23.70 | 24.29 | 9,842,992 | +0.08(+0.33%) |
Jun 06, 2017 | 23.50 | 24.44 | 23.49 | 24.21 | 14,663,421 | +0.82(+3.51%) |
Jun 05, 2017 | 23.11 | 23.73 | 22.85 | 23.39 | 7,816,086 | +0.19(+0.82%) |
Jun 02, 2017 | 23.20 | 23.23 | 22.55 | 23.20 | 8,156,486 | -0.03(-0.13%) |
Jun 01, 2017 | 23.05 | 23.23 | 22.74 | 23.23 | 5,882,159 | +0.24(+1.04%) |
May 31, 2017 | 23.07 | 23.57 | 22.81 | 22.99 | 10,842,926 | +0.25(+1.10%) |
May 30, 2017 | 22.37 | 22.86 | 22.28 | 22.74 | 7,031,512 | +0.41(+1.84%) |
May 26, 2017 | 22.34 | 22.61 | 22.22 | 22.33 | 6,402,179 | +0.00(+0.00%) |
May 25, 2017 | 21.97 | 22.73 | 21.93 | 22.33 | 9,840,768 | +0.41(+1.87%) |
May 24, 2017 | 21.64 | 21.98 | 21.42 | 21.92 | 6,625,731 | +0.28(+1.29%) |
May 23, 2017 | 20.98 | 21.75 | 20.90 | 21.64 | 12,887,466 | +0.69(+3.29%) |
May 22, 2017 | 19.98 | 21.00 | 19.98 | 20.95 | 9,833,480 | +1.04(+5.22%) |
May 19, 2017 | 19.88 | 20.00 | 19.73 | 19.91 | 5,086,741 | +0.23(+1.17%) |
May 18, 2017 | 19.53 | 19.94 | 19.45 | 19.68 | 5,818,643 | +0.12(+0.61%) |
May 17, 2017 | 19.87 | 20.16 | 19.53 | 19.56 | 12,438,873 | -0.78(-3.83%) |
May 16, 2017 | 20.25 | 20.69 | 20.12 | 20.34 | 8,377,803 | +0.09(+0.44%) |
May 15, 2017 | 20.19 | 20.39 | 20.12 | 20.25 | 4,503,195 | +0.17(+0.85%) |
May 12, 2017 | 19.75 | 20.50 | 19.75 | 20.08 | 7,809,175 | +0.37(+1.88%) |
May 11, 2017 | 19.95 | 19.99 | 19.55 | 19.71 | 4,439,223 | -0.24(-1.20%) |
May 10, 2017 | 19.73 | 19.97 | 19.65 | 19.95 | 5,784,532 | +0.15(+0.76%) |
May 09, 2017 | 19.64 | 20.05 | 19.53 | 19.80 | 8,102,332 | +0.24(+1.23%) |
May 08, 2017 | 19.73 | 19.84 | 19.47 | 19.56 | 6,361,042 | -0.22(-1.11%) |
May 05, 2017 | 19.75 | 19.90 | 19.35 | 19.78 | 9,608,330 | -0.12(-0.60%) |
May 04, 2017 | 19.23 | 20.42 | 19.18 | 19.90 | 26,533,636 | +1.62(+8.86%) |
May 03, 2017 | 18.90 | 18.90 | 18.08 | 18.28 | 14,667,734 | -0.53(-2.82%) |
May 02, 2017 | 18.97 | 19.03 | 18.47 | 18.81 | 9,121,836 | +0.20(+1.07%) |
May 01, 2017 | 18.33 | 18.80 | 18.15 | 18.61 | 5,854,312 | +0.37(+2.03%) |
Apr 28, 2017 | 18.32 | 18.40 | 17.95 | 18.24 | 4,644,522 | +0.01(+0.05%) |
Apr 27, 2017 | 18.18 | 18.45 | 18.15 | 18.23 | 5,679,220 | +0.15(+0.83%) |
Apr 26, 2017 | 18.25 | 18.25 | 17.92 | 18.08 | 4,503,843 | -0.14(-0.77%) |
Apr 25, 2017 | 17.97 | 18.30 | 17.82 | 18.22 | 7,964,126 | +0.37(+2.07%) |
Apr 24, 2017 | 17.75 | 17.93 | 17.58 | 17.85 | 5,380,808 | +0.36(+2.06%) |
Apr 21, 2017 | 17.83 | 17.83 | 17.32 | 17.49 | 5,177,302 | -0.22(-1.24%) |
Apr 20, 2017 | 17.31 | 17.75 | 17.30 | 17.71 | 4,895,127 | +0.51(+2.97%) |
Apr 19, 2017 | 17.00 | 17.43 | 17.00 | 17.20 | 3,797,843 | +0.22(+1.30%) |
Apr 18, 2017 | 17.01 | 17.04 | 16.87 | 16.98 | 3,282,058 | -0.10(-0.59%) |
Apr 17, 2017 | 16.92 | 17.10 | 16.82 | 17.08 | 2,195,952 | +0.16(+0.95%) |
Apr 13, 2017 | 17.27 | 17.37 | 16.75 | 16.92 | 5,285,972 | -0.38(-2.20%) |
Apr 12, 2017 | 16.88 | 17.51 | 16.78 | 17.30 | 11,161,398 | +0.38(+2.25%) |
Apr 11, 2017 | 16.93 | 16.99 | 16.66 | 16.92 | 3,198,961 | -0.07(-0.41%) |
Apr 10, 2017 | 16.78 | 17.10 | 16.78 | 16.99 | 3,781,535 | +0.30(+1.80%) |
Apr 07, 2017 | 17.00 | 17.00 | 16.69 | 16.69 | 4,319,486 | -0.31(-1.82%) |
Apr 06, 2017 | 16.84 | 17.00 | 16.69 | 17.00 | 4,799,884 | +0.25(+1.49%) |
Apr 05, 2017 | 17.05 | 17.08 | 16.74 | 16.75 | 5,388,480 | -0.29(-1.70%) |
Apr 04, 2017 | 16.97 | 17.18 | 16.93 | 17.04 | 5,979,232 | +0.01(+0.06%) |
Apr 03, 2017 | 17.24 | 17.30 | 16.69 | 17.03 | 8,709,084 | -0.25(-1.45%) |
Mar 31, 2017 | 17.32 | 17.42 | 17.22 | 17.28 | 2,356,270 | -0.04(-0.23%) |
Mar 30, 2017 | 17.25 | 17.39 | 17.12 | 17.32 | 4,580,854 | +0.10(+0.58%) |
Mar 29, 2017 | 17.22 | 17.59 | 17.19 | 17.22 | 5,381,470 | -0.01(-0.06%) |
Mar 28, 2017 | 17.38 | 17.50 | 16.92 | 17.23 | 7,385,346 | -0.02(-0.12%) |
Mar 27, 2017 | 16.37 | 17.27 | 16.22 | 17.25 | 6,934,536 | +0.66(+3.98%) |
Mar 24, 2017 | 16.75 | 16.94 | 16.47 | 16.59 | 4,008,488 | -0.02(-0.12%) |
Mar 23, 2017 | 16.40 | 17.03 | 16.40 | 16.61 | 6,408,698 | +0.20(+1.22%) |
Mar 22, 2017 | 16.46 | 16.57 | 16.11 | 16.41 | 5,054,249 | -0.10(-0.61%) |
Mar 21, 2017 | 17.25 | 17.28 | 16.40 | 16.51 | 6,528,111 | -0.73(-4.23%) |
Mar 20, 2017 | 17.28 | 17.37 | 17.17 | 17.24 | 4,595,989 | -0.04(-0.23%) |
Mar 17, 2017 | 17.18 | 17.34 | 17.06 | 17.28 | 5,685,873 | +0.07(+0.41%) |
Mar 16, 2017 | 17.00 | 17.28 | 17.00 | 17.21 | 8,838,380 | +0.26(+1.53%) |
Mar 15, 2017 | 16.80 | 17.00 | 16.74 | 16.95 | 4,548,747 | +0.18(+1.07%) |
Mar 14, 2017 | 16.95 | 16.95 | 16.64 | 16.77 | 3,950,472 | -0.16(-0.95%) |
Mar 13, 2017 | 16.91 | 17.09 | 16.83 | 16.93 | 3,717,778 | +0.02(+0.12%) |
Mar 10, 2017 | 17.14 | 17.18 | 16.83 | 16.91 | 4,865,642 | -0.16(-0.94%) |
Mar 09, 2017 | 16.85 | 17.20 | 16.70 | 17.07 | 5,693,724 | +0.24(+1.43%) |
Mar 08, 2017 | 16.76 | 17.00 | 16.70 | 16.83 | 3,871,065 | +0.07(+0.42%) |
Mar 07, 2017 | 16.90 | 16.90 | 16.50 | 16.76 | 5,762,731 | -0.10(-0.59%) |
Mar 06, 2017 | 16.91 | 17.16 | 16.71 | 16.86 | 6,005,533 | -0.03(-0.18%) |
Mar 03, 2017 | 16.83 | 17.20 | 16.57 | 16.89 | 13,050,544 | -0.10(-0.59%) |
Mar 02, 2017 | 17.20 | 17.35 | 16.98 | 16.99 | 7,292,525 | -0.23(-1.34%) |
Mar 01, 2017 | 17.53 | 17.64 | 17.06 | 17.22 | 13,023,431 | -0.10(-0.58%) |
Feb 28, 2017 | 17.79 | 17.79 | 17.27 | 17.32 | 12,769,376 | -0.61(-3.40%) |
Feb 27, 2017 | 17.42 | 18.17 | 17.31 | 17.93 | 12,647,363 | +0.50(+2.87%) |
Feb 24, 2017 | 16.95 | 17.63 | 16.90 | 17.43 | 15,892,263 | +0.28(+1.63%) |
Feb 23, 2017 | 16.67 | 17.75 | 16.32 | 17.15 | 43,939,372 | +2.11(+14.03%) |
Feb 22, 2017 | 14.75 | 15.21 | 14.60 | 15.04 | 12,241,147 | +0.41(+2.80%) |
Feb 21, 2017 | 14.63 | 14.66 | 14.34 | 14.63 | 6,030,961 | +0.16(+1.11%) |
Feb 17, 2017 | 14.47 | 14.47 | 14.47 | 0 | +0.58(+4.18%) | |
Feb 16, 2017 | 14.30 | 14.35 | 13.84 | 13.89 | 5,931,289 | -0.42(-2.94%) |
Feb 15, 2017 | 14.31 | 14.41 | 14.21 | 14.31 | 4,068,756 | -0.02(-0.14%) |
Feb 14, 2017 | 14.47 | 14.52 | 14.03 | 14.33 | 5,903,867 | -0.17(-1.17%) |
Feb 13, 2017 | 14.65 | 15.04 | 14.45 | 14.50 | 7,216,869 | -0.11(-0.75%) |
Feb 10, 2017 | 14.74 | 14.74 | 14.53 | 14.61 | 2,160,530 | -0.12(-0.81%) |
Feb 09, 2017 | 14.47 | 14.74 | 14.47 | 14.73 | 2,548,295 | +0.26(+1.80%) |
Feb 08, 2017 | 14.44 | 14.55 | 14.35 | 14.47 | 2,586,244 | +0.07(+0.49%) |
Feb 07, 2017 | 14.38 | 14.50 | 14.26 | 14.40 | 3,085,589 | +0.00(+0.00%) |
Feb 06, 2017 | 14.29 | 14.50 | 14.03 | 14.40 | 3,157,366 | +0.12(+0.84%) |
Feb 03, 2017 | 14.29 | 14.44 | 14.11 | 14.28 | 3,632,456 | -0.08(-0.56%) |
Feb 02, 2017 | 14.25 | 14.50 | 14.19 | 14.36 | 2,376,156 | +0.00(+0.00%) |
Feb 01, 2017 | 14.49 | 14.56 | 14.18 | 14.36 | 4,678,993 | -0.26(-1.78%) |
Jan 31, 2017 | 14.40 | 14.77 | 14.37 | 14.62 | 3,124,127 | +0.17(+1.18%) |
Jan 30, 2017 | 14.46 | 14.49 | 14.18 | 14.45 | 2,422,175 | -0.08(-0.55%) |
Jan 27, 2017 | 14.47 | 14.55 | 14.27 | 14.53 | 2,320,034 | +0.12(+0.83%) |
Jan 26, 2017 | 14.50 | 14.63 | 14.13 | 14.41 | 4,309,366 | -0.19(-1.30%) |
Jan 25, 2017 | 14.69 | 14.99 | 14.52 | 14.60 | 3,234,107 | -0.06(-0.41%) |
Jan 24, 2017 | 14.61 | 14.75 | 14.43 | 14.66 | 3,651,506 | +0.05(+0.34%) |
Jan 23, 2017 | 14.90 | 14.96 | 14.57 | 14.61 | 3,881,561 | -0.28(-1.88%) |
Jan 20, 2017 | 14.75 | 15.00 | 14.71 | 14.89 | 3,153,304 | +0.16(+1.09%) |
Jan 19, 2017 | 14.64 | 14.89 | 14.60 | 14.73 | 2,511,796 | +0.09(+0.61%) |
Jan 18, 2017 | 14.80 | 14.84 | 14.62 | 14.64 | 8,075,779 | -0.05(-0.34%) |
Jan 17, 2017 | 14.69 | 14.77 | 14.55 | 14.69 | 3,198,792 | -0.06(-0.41%) |
Jan 13, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.01(+0.07%) | |
Jan 12, 2017 | 14.84 | 14.88 | 14.54 | 14.74 | 2,324,832 | -0.16(-1.07%) |
Jan 11, 2017 | 14.95 | 14.99 | 14.71 | 14.90 | 3,952,588 | -0.01(-0.07%) |
Jan 10, 2017 | 15.09 | 15.49 | 14.70 | 14.91 | 6,739,895 | -0.15(-1.00%) |
Jan 09, 2017 | 14.98 | 15.20 | 14.85 | 15.06 | 4,959,556 | +0.06(+0.40%) |
Jan 06, 2017 | 14.56 | 15.07 | 14.53 | 15.00 | 6,382,850 | +0.44(+3.02%) |
Jan 05, 2017 | 14.25 | 14.61 | 14.01 | 14.56 | 5,779,832 | +0.31(+2.18%) |
Jan 04, 2017 | 13.86 | 14.26 | 13.72 | 14.25 | 4,977,442 | +0.44(+3.19%) |