Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.18 | 28.23 | 27.92 | 28.01 | 19,035,582 | +0.01(+0.02%) |
Aug 30, 2017 | 28.03 | 28.08 | 27.86 | 28.00 | 16,636,173 | -0.11(-0.37%) |
Aug 29, 2017 | 27.76 | 28.16 | 27.72 | 28.11 | 13,346,872 | +0.04(+0.15%) |
Aug 28, 2017 | 28.18 | 28.30 | 28.01 | 28.07 | 19,813,040 | -0.04(-0.15%) |
Aug 25, 2017 | 28.25 | 28.41 | 28.03 | 28.11 | 20,053,466 | -0.11(-0.40%) |
Aug 24, 2017 | 28.19 | 28.39 | 28.04 | 28.22 | 16,233,450 | +0.15(+0.52%) |
Aug 23, 2017 | 27.74 | 28.17 | 27.69 | 28.07 | 28,079,658 | +0.53(+1.93%) |
Aug 22, 2017 | 27.67 | 27.96 | 27.46 | 27.54 | 32,363,858 | +0.41(+1.50%) |
Aug 21, 2017 | 27.44 | 27.54 | 27.03 | 27.13 | 16,834,428 | -0.20(-0.72%) |
Aug 18, 2017 | 27.00 | 27.39 | 26.79 | 27.33 | 31,145,378 | +0.57(+2.12%) |
Aug 17, 2017 | 27.01 | 27.13 | 26.72 | 26.76 | 26,411,270 | -0.50(-1.82%) |
Aug 16, 2017 | 27.08 | 27.34 | 26.97 | 27.26 | 24,025,230 | +0.34(+1.27%) |
Aug 15, 2017 | 26.78 | 27.04 | 26.74 | 26.92 | 21,959,120 | +0.27(+1.02%) |
Aug 14, 2017 | 26.51 | 27.08 | 26.46 | 26.64 | 30,365,606 | +0.04(+0.13%) |
Aug 11, 2017 | 26.41 | 26.81 | 26.25 | 26.61 | 27,451,734 | +0.27(+1.04%) |
Aug 10, 2017 | 26.72 | 26.74 | 26.34 | 26.34 | 34,933,376 | -0.51(-1.90%) |
Aug 09, 2017 | 26.78 | 26.92 | 26.67 | 26.85 | 24,378,130 | -0.28(-1.03%) |
Aug 08, 2017 | 27.10 | 27.41 | 27.06 | 27.13 | 17,710,418 | -0.05(-0.18%) |
Aug 07, 2017 | 26.81 | 27.26 | 26.78 | 27.18 | 15,118,295 | +0.36(+1.33%) |
Aug 04, 2017 | 26.90 | 26.98 | 26.62 | 26.82 | 24,102,632 | -0.09(-0.34%) |
Aug 03, 2017 | 27.01 | 27.03 | 26.78 | 26.91 | 15,928,753 | -0.08(-0.29%) |
Aug 02, 2017 | 26.58 | 27.11 | 26.54 | 26.99 | 24,950,080 | +0.29(+1.10%) |
Aug 01, 2017 | 26.50 | 26.85 | 26.48 | 26.69 | 23,830,628 | +0.22(+0.85%) |
Jul 31, 2017 | 26.42 | 26.51 | 26.25 | 26.47 | 14,814,616 | +0.29(+1.10%) |
Jul 28, 2017 | 25.98 | 26.22 | 25.89 | 26.18 | 15,607,256 | +0.19(+0.73%) |
Jul 27, 2017 | 26.18 | 26.20 | 25.89 | 25.99 | 18,636,558 | -0.04(-0.13%) |
Jul 26, 2017 | 25.92 | 26.11 | 25.82 | 26.03 | 27,467,744 | +0.03(+0.11%) |
Jul 25, 2017 | 26.20 | 26.31 | 25.94 | 26.00 | 18,067,614 | -0.05(-0.19%) |
Jul 24, 2017 | 26.00 | 26.06 | 25.87 | 26.05 | 12,740,062 | +0.10(+0.38%) |
Jul 21, 2017 | 26.22 | 26.25 | 25.91 | 25.95 | 12,538,854 | -0.20(-0.78%) |
Jul 20, 2017 | 26.24 | 25.97 | 26.15 | 19,275,946 | +0.15(+0.59%) | |
Jul 19, 2017 | 26.12 | 26.20 | 25.83 | 26.00 | 20,370,446 | +0.01(+0.03%) |
Jul 18, 2017 | 25.76 | 26.02 | 25.69 | 25.99 | 18,035,764 | +0.24(+0.92%) |
Jul 17, 2017 | 25.85 | 25.86 | 25.70 | 25.75 | 17,089,592 | -0.03(-0.11%) |
Jul 14, 2017 | 25.75 | 25.92 | 25.72 | 25.78 | 21,700,634 | +0.19(+0.74%) |
Jul 13, 2017 | 25.52 | 25.61 | 25.42 | 25.59 | 25,658,196 | +0.18(+0.72%) |
Jul 12, 2017 | 25.01 | 25.47 | 24.81 | 25.41 | 48,416,812 | +0.74(+2.98%) |
Jul 11, 2017 | 24.32 | 24.70 | 24.28 | 24.68 | 19,626,704 | +0.41(+1.67%) |
Jul 10, 2017 | 24.12 | 24.34 | 24.10 | 24.27 | 24,712,304 | +0.41(+1.73%) |
Jul 07, 2017 | 24.03 | 24.07 | 23.65 | 23.86 | 17,603,556 | +0.13(+0.56%) |
Jul 06, 2017 | 24.03 | 24.09 | 23.69 | 23.72 | 33,066,034 | -0.40(-1.65%) |
Jul 05, 2017 | 24.01 | 24.24 | 23.68 | 24.12 | 25,898,572 | +0.04(+0.15%) |
Jul 03, 2017 | 24.12 | 24.21 | 23.94 | 24.09 | 10,397,408 | +0.18(+0.76%) |
Jun 30, 2017 | 23.75 | 24.00 | 23.73 | 23.91 | 16,073,050 | +0.22(+0.95%) |
Jun 29, 2017 | 23.78 | 23.84 | 23.43 | 23.68 | 17,227,410 | -0.10(-0.41%) |
Jun 28, 2017 | 23.61 | 23.81 | 23.32 | 23.78 | 19,194,034 | +0.38(+1.62%) |
Jun 27, 2017 | 23.54 | 23.75 | 23.28 | 23.40 | 23,182,458 | -0.41(-1.71%) |
Jun 26, 2017 | 23.46 | 23.82 | 23.45 | 23.81 | 20,301,904 | +0.67(+2.91%) |
Jun 23, 2017 | 23.19 | 23.28 | 23.04 | 23.14 | 16,740,579 | -0.04(-0.18%) |
Jun 22, 2017 | 23.08 | 23.29 | 22.94 | 23.18 | 25,827,964 | +0.14(+0.61%) |
Jun 21, 2017 | 23.14 | 23.31 | 22.90 | 23.04 | 20,281,916 | +0.06(+0.24%) |
Jun 20, 2017 | 23.63 | 23.65 | 22.98 | 22.98 | 42,017,152 | -0.85(-3.57%) |
Jun 19, 2017 | 23.58 | 23.93 | 23.58 | 23.83 | 31,630,602 | +0.12(+0.50%) |
Jun 16, 2017 | 23.66 | 23.76 | 23.53 | 23.71 | 21,051,338 | +0.12(+0.53%) |
Jun 15, 2017 | 23.53 | 23.65 | 23.34 | 23.59 | 18,009,014 | -0.25(-1.05%) |
Jun 14, 2017 | 23.93 | 24.12 | 23.62 | 23.84 | 26,072,566 | +0.25(+1.06%) |
Jun 13, 2017 | 23.50 | 23.61 | 23.31 | 23.59 | 23,136,142 | +0.08(+0.33%) |
Jun 12, 2017 | 23.69 | 23.80 | 23.26 | 23.51 | 31,209,598 | -0.27(-1.14%) |
Jun 09, 2017 | 24.24 | 24.32 | 23.76 | 23.78 | 19,241,278 | -0.45(-1.86%) |
Jun 08, 2017 | 24.07 | 24.31 | 23.96 | 24.23 | 22,831,480 | -0.10(-0.43%) |
Jun 07, 2017 | 24.43 | 24.55 | 24.16 | 24.34 | 19,668,690 | +0.06(+0.23%) |
Jun 06, 2017 | 24.13 | 24.39 | 23.98 | 24.28 | 25,125,122 | +0.28(+1.19%) |
Jun 05, 2017 | 24.03 | 24.28 | 23.87 | 24.00 | 28,686,880 | -0.26(-1.09%) |
Jun 02, 2017 | 24.48 | 24.52 | 24.11 | 24.26 | 23,199,656 | +0.03(+0.11%) |
Jun 01, 2017 | 24.64 | 24.71 | 24.12 | 24.23 | 23,295,186 | -0.19(-0.80%) |
May 31, 2017 | 24.76 | 24.82 | 24.39 | 24.43 | 20,989,794 | -0.26(-1.04%) |
May 30, 2017 | 24.64 | 24.76 | 24.57 | 24.69 | 16,299,212 | +0.03(+0.11%) |
May 26, 2017 | 24.55 | 24.86 | 24.47 | 24.66 | 33,318,924 | +0.38(+1.57%) |
May 25, 2017 | 24.53 | 24.64 | 24.03 | 24.28 | 28,332,540 | -0.16(-0.65%) |
May 24, 2017 | 24.44 | 24.88 | 24.28 | 24.44 | 41,787,348 | +0.26(+1.09%) |
May 23, 2017 | 23.91 | 24.31 | 23.91 | 24.17 | 43,775,860 | +0.56(+2.38%) |
May 22, 2017 | 23.73 | 23.89 | 23.16 | 23.61 | 55,379,704 | -0.67(-2.77%) |
May 19, 2017 | 24.06 | 24.44 | 23.85 | 24.28 | 78,326,032 | +1.54(+6.75%) |
May 18, 2017 | 22.36 | 24.03 | 22.07 | 22.75 | 239,851,856 | -4.44(-16.33%) |
May 17, 2017 | 27.74 | 27.84 | 27.12 | 27.19 | 28,981,116 | -0.90(-3.21%) |
May 16, 2017 | 28.04 | 28.10 | 27.78 | 28.09 | 26,105,208 | +0.20(+0.72%) |
May 15, 2017 | 27.78 | 27.96 | 27.72 | 27.89 | 23,583,330 | +0.28(+1.03%) |
May 12, 2017 | 27.42 | 27.68 | 27.38 | 27.60 | 33,077,448 | +0.54(+2.00%) |
May 11, 2017 | 26.98 | 27.14 | 26.79 | 27.06 | 17,552,846 | +0.26(+0.98%) |
May 10, 2017 | 26.72 | 26.92 | 26.71 | 26.80 | 22,691,246 | +0.54(+2.06%) |
May 09, 2017 | 25.93 | 26.35 | 25.93 | 26.26 | 20,359,374 | +0.48(+1.86%) |
May 08, 2017 | 25.93 | 26.12 | 25.70 | 25.78 | 16,029,323 | -0.33(-1.28%) |
May 05, 2017 | 25.82 | 26.13 | 25.71 | 26.11 | 16,617,888 | +0.48(+1.87%) |
May 04, 2017 | 26.02 | 26.03 | 25.54 | 25.63 | 22,298,930 | -0.68(-2.59%) |
May 03, 2017 | 26.47 | 26.61 | 26.22 | 26.31 | 13,942,454 | -0.30(-1.12%) |
May 02, 2017 | 26.10 | 26.66 | 26.10 | 26.61 | 27,598,526 | +0.58(+2.24%) |
May 01, 2017 | 25.87 | 26.25 | 25.76 | 26.03 | 12,035,321 | +0.21(+0.81%) |
Apr 28, 2017 | 25.33 | 25.86 | 25.30 | 25.82 | 25,597,680 | +0.33(+1.28%) |
Apr 27, 2017 | 25.82 | 25.82 | 25.32 | 25.49 | 16,595,285 | -0.11(-0.43%) |
Apr 26, 2017 | 25.48 | 25.78 | 25.35 | 25.60 | 18,867,586 | -0.24(-0.94%) |
Apr 25, 2017 | 25.44 | 25.89 | 25.36 | 25.85 | 22,521,980 | -0.01(-0.03%) |
Apr 24, 2017 | 25.85 | 25.98 | 25.74 | 25.85 | 17,217,288 | +0.74(+2.93%) |
Apr 21, 2017 | 25.32 | 25.42 | 25.07 | 25.12 | 19,811,646 | -0.12(-0.47%) |
Apr 20, 2017 | 25.60 | 25.64 | 25.10 | 25.23 | 20,402,494 | -0.09(-0.36%) |
Apr 19, 2017 | 25.96 | 26.00 | 25.30 | 25.32 | 16,010,051 | -0.57(-2.20%) |
Apr 18, 2017 | 25.94 | 26.30 | 25.78 | 25.89 | 15,920,892 | -0.19(-0.72%) |
Apr 17, 2017 | 25.53 | 26.10 | 25.47 | 26.08 | 27,042,990 | +1.01(+4.05%) |
Apr 13, 2017 | 25.63 | 25.73 | 25.05 | 25.07 | 19,989,926 | -0.58(-2.25%) |
Apr 12, 2017 | 25.67 | 25.69 | 25.42 | 25.64 | 18,180,096 | -0.06(-0.22%) |
Apr 11, 2017 | 25.83 | 25.93 | 25.18 | 25.70 | 24,225,590 | -0.07(-0.27%) |
Apr 10, 2017 | 25.85 | 25.92 | 25.54 | 25.77 | 21,163,284 | +0.07(+0.27%) |
Apr 07, 2017 | 25.78 | 26.18 | 25.57 | 25.70 | 20,767,136 | +0.15(+0.60%) |
Apr 06, 2017 | 25.87 | 26.17 | 25.44 | 25.55 | 23,029,620 | -0.44(-1.68%) |
Apr 05, 2017 | 26.68 | 26.83 | 25.97 | 25.98 | 27,308,318 | -0.58(-2.17%) |
Apr 04, 2017 | 26.17 | 26.58 | 26.05 | 26.56 | 15,866,617 | +0.24(+0.90%) |
Apr 03, 2017 | 26.18 | 26.35 | 26.03 | 26.32 | 17,809,418 | +0.31(+1.17%) |
Mar 31, 2017 | 25.81 | 26.26 | 25.68 | 26.02 | 17,029,148 | +0.03(+0.11%) |
Mar 30, 2017 | 26.20 | 26.37 | 25.95 | 25.99 | 15,290,128 | -0.38(-1.42%) |
Mar 29, 2017 | 25.85 | 26.39 | 25.84 | 26.37 | 19,919,882 | +0.56(+2.15%) |
Mar 28, 2017 | 25.76 | 25.93 | 25.63 | 25.81 | 20,949,570 | +0.10(+0.41%) |
Mar 27, 2017 | 25.38 | 25.76 | 25.30 | 25.71 | 13,124,837 | -0.08(-0.30%) |
Mar 24, 2017 | 25.59 | 25.84 | 25.45 | 25.78 | 12,394,603 | +0.38(+1.50%) |
Mar 23, 2017 | 25.33 | 25.67 | 25.27 | 25.40 | 15,962,106 | -0.28(-1.11%) |
Mar 22, 2017 | 25.44 | 25.92 | 25.25 | 25.69 | 22,840,044 | +0.19(+0.74%) |
Mar 21, 2017 | 26.36 | 26.49 | 25.45 | 25.50 | 34,455,088 | -0.91(-3.45%) |
Mar 20, 2017 | 25.73 | 26.47 | 25.65 | 26.41 | 23,592,308 | +0.55(+2.12%) |
Mar 17, 2017 | 26.44 | 26.52 | 25.76 | 25.86 | 29,615,598 | -0.43(-1.64%) |
Mar 16, 2017 | 26.60 | 26.63 | 26.21 | 26.29 | 20,854,790 | -0.21(-0.79%) |
Mar 15, 2017 | 25.62 | 26.56 | 25.39 | 26.50 | 35,798,808 | +1.04(+4.09%) |
Mar 14, 2017 | 25.78 | 25.90 | 25.42 | 25.46 | 18,221,074 | -0.49(-1.87%) |
Mar 13, 2017 | 25.86 | 26.05 | 25.72 | 25.94 | 19,006,490 | +0.16(+0.62%) |
Mar 10, 2017 | 25.89 | 25.93 | 25.56 | 25.78 | 27,726,892 | +0.56(+2.20%) |
Mar 09, 2017 | 25.57 | 25.64 | 25.13 | 25.23 | 28,452,492 | -0.34(-1.33%) |
Mar 08, 2017 | 25.95 | 25.99 | 25.37 | 25.57 | 24,278,364 | -0.78(-2.98%) |
Mar 07, 2017 | 26.71 | 26.71 | 26.31 | 26.35 | 16,095,639 | -0.10(-0.37%) |
Mar 06, 2017 | 26.83 | 26.87 | 26.41 | 26.45 | 11,573,257 | -0.35(-1.30%) |
Mar 03, 2017 | 26.37 | 26.83 | 26.17 | 26.80 | 24,216,986 | +0.81(+3.10%) |
Mar 02, 2017 | 26.65 | 26.73 | 25.98 | 25.99 | 31,789,446 | -1.08(-4.00%) |
Mar 01, 2017 | 26.60 | 27.09 | 26.58 | 27.08 | 27,768,722 | +0.87(+3.31%) |
Feb 28, 2017 | 26.73 | 26.78 | 26.14 | 26.21 | 22,076,340 | -0.56(-2.08%) |
Feb 27, 2017 | 26.70 | 26.96 | 26.61 | 26.76 | 12,560,951 | +0.12(+0.44%) |
Feb 24, 2017 | 26.98 | 27.03 | 26.63 | 26.64 | 31,538,426 | -0.83(-3.01%) |
Feb 23, 2017 | 28.30 | 28.34 | 27.45 | 27.47 | 25,077,854 | -0.42(-1.49%) |
Feb 22, 2017 | 27.76 | 27.90 | 27.67 | 27.89 | 13,835,099 | +0.07(+0.25%) |
Feb 21, 2017 | 27.76 | 27.83 | 27.55 | 27.82 | 24,736,888 | +0.56(+2.06%) |
Feb 17, 2017 | 27.26 | 27.26 | 27.26 | 0 | -0.10(-0.36%) | |
Feb 16, 2017 | 27.99 | 28.00 | 27.33 | 27.35 | 28,049,190 | -0.46(-1.65%) |
Feb 15, 2017 | 27.23 | 27.85 | 27.13 | 27.81 | 42,083,640 | +0.74(+2.72%) |
Feb 14, 2017 | 26.78 | 27.10 | 26.43 | 27.08 | 21,585,584 | +0.33(+1.25%) |
Feb 13, 2017 | 26.64 | 26.87 | 26.55 | 26.74 | 16,966,650 | +0.16(+0.60%) |
Feb 10, 2017 | 26.28 | 26.64 | 26.26 | 26.58 | 23,099,390 | +0.58(+2.22%) |
Feb 09, 2017 | 26.10 | 26.23 | 25.87 | 26.01 | 16,987,524 | -0.10(-0.37%) |
Feb 08, 2017 | 25.65 | 26.16 | 25.61 | 26.10 | 15,918,243 | +0.38(+1.49%) |
Feb 07, 2017 | 25.86 | 25.94 | 25.67 | 25.72 | 10,816,424 | +0.00(+0.00%) |
Feb 06, 2017 | 25.94 | 26.03 | 25.68 | 25.72 | 13,727,564 | -0.40(-1.52%) |
Feb 03, 2017 | 26.08 | 26.34 | 25.99 | 26.12 | 18,022,018 | +0.20(+0.78%) |
Feb 02, 2017 | 25.90 | 26.07 | 25.76 | 25.92 | 11,766,705 | +0.10(+0.40%) |
Feb 01, 2017 | 25.88 | 25.92 | 25.64 | 25.81 | 13,471,704 | +0.20(+0.79%) |
Jan 31, 2017 | 25.87 | 25.96 | 25.57 | 25.61 | 15,144,837 | -0.13(-0.51%) |
Jan 30, 2017 | 25.93 | 25.98 | 25.66 | 25.74 | 16,903,216 | -0.49(-1.88%) |
Jan 27, 2017 | 26.14 | 26.26 | 26.07 | 26.23 | 13,043,695 | +0.13(+0.51%) |
Jan 26, 2017 | 26.05 | 26.16 | 25.90 | 26.10 | 27,228,054 | -0.26(-1.00%) |
Jan 25, 2017 | 26.18 | 26.38 | 26.11 | 26.37 | 18,647,272 | +0.40(+1.52%) |
Jan 24, 2017 | 25.91 | 26.12 | 25.82 | 25.97 | 25,707,532 | -0.19(-0.74%) |
Jan 23, 2017 | 25.64 | 26.19 | 25.53 | 26.17 | 41,639,188 | +0.69(+2.70%) |
Jan 20, 2017 | 25.26 | 25.51 | 25.07 | 25.48 | 38,727,564 | +0.38(+1.52%) |
Jan 19, 2017 | 25.10 | 25.10 | 24.84 | 25.10 | 34,277,704 | +0.33(+1.32%) |
Jan 18, 2017 | 25.00 | 25.14 | 24.76 | 24.77 | 22,327,466 | -0.37(-1.46%) |
Jan 17, 2017 | 24.82 | 25.28 | 24.69 | 25.14 | 31,072,588 | +0.17(+0.70%) |
Jan 13, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.33(-1.32%) | |
Jan 12, 2017 | 25.25 | 25.42 | 25.15 | 25.30 | 28,446,030 | +0.27(+1.08%) |
Jan 11, 2017 | 24.14 | 25.11 | 24.01 | 25.03 | 30,553,728 | +0.54(+2.21%) |
Jan 10, 2017 | 24.57 | 24.67 | 24.33 | 24.48 | 23,011,010 | +0.28(+1.15%) |
Jan 09, 2017 | 24.44 | 24.56 | 24.18 | 24.21 | 35,189,836 | -0.01(-0.03%) |
Jan 06, 2017 | 24.46 | 24.37 | 24.05 | 24.21 | 17,451,136 | -0.25(-1.02%) |
Jan 05, 2017 | 24.29 | 24.64 | 24.24 | 24.46 | 18,826,778 | +0.28(+1.18%) |
Jan 04, 2017 | 24.12 | 24.27 | 24.03 | 24.18 | 19,935,044 | +0.24(+1.02%) |
Jan 03, 2017 | 23.65 | 24.04 | 23.63 | 23.94 | 29,918,636 | +0.78(+3.36%) |
Dec 30, 2016 | 23.16 | 23.16 | 23.16 | 0 | -0.22(-0.95%) | |
Dec 29, 2016 | 23.07 | 23.46 | 23.05 | 23.38 | 28,944,982 | +0.43(+1.88%) |
Dec 28, 2016 | 22.72 | 23.06 | 22.71 | 22.95 | 18,113,474 | +0.35(+1.57%) |
Dec 27, 2016 | 22.59 | 22.66 | 22.46 | 22.60 | 11,019,700 | +0.18(+0.81%) |
Dec 23, 2016 | 22.41 | 22.41 | 22.41 | 0 | +0.58(+2.64%) | |
Dec 22, 2016 | 21.75 | 21.98 | 21.61 | 21.84 | 20,255,920 | +0.10(+0.45%) |
Dec 21, 2016 | 21.94 | 21.97 | 21.64 | 21.74 | 24,256,526 | +0.11(+0.53%) |
Dec 20, 2016 | 21.70 | 21.70 | 21.43 | 21.63 | 25,233,914 | +0.29(+1.35%) |
Dec 19, 2016 | 21.85 | 21.85 | 21.29 | 21.34 | 20,393,688 | -0.29(-1.33%) |
Dec 16, 2016 | 21.84 | 22.02 | 21.56 | 21.63 | 33,387,316 | -0.23(-1.07%) |
Dec 15, 2016 | 21.61 | 21.95 | 21.45 | 21.86 | 39,183,728 | +0.25(+1.17%) |
Dec 14, 2016 | 22.41 | 22.50 | 21.52 | 21.61 | 41,692,932 | -0.84(-3.73%) |
Dec 13, 2016 | 22.48 | 22.66 | 22.23 | 22.44 | 18,423,474 | +0.20(+0.89%) |
Dec 12, 2016 | 22.45 | 22.56 | 22.16 | 22.24 | 20,888,632 | -0.27(-1.19%) |
Dec 09, 2016 | 22.57 | 22.85 | 22.47 | 22.51 | 24,055,626 | -0.13(-0.58%) |
Dec 08, 2016 | 22.65 | 22.76 | 22.45 | 22.64 | 26,176,704 | -0.19(-0.81%) |
Dec 07, 2016 | 22.65 | 22.86 | 22.46 | 22.83 | 25,692,886 | +0.41(+1.84%) |
Dec 06, 2016 | 21.91 | 22.62 | 21.88 | 22.41 | 24,999,894 | +0.38(+1.74%) |
Dec 05, 2016 | 21.80 | 22.08 | 21.80 | 22.03 | 19,938,300 | +0.30(+1.39%) |
Dec 02, 2016 | 21.61 | 22.00 | 21.56 | 21.73 | 31,408,710 | +0.14(+0.64%) |
Dec 01, 2016 | 22.41 | 22.44 | 21.51 | 21.59 | 58,656,252 | -1.38(-6.00%) |
Nov 30, 2016 | 23.20 | 23.40 | 22.84 | 22.97 | 34,015,180 | +0.20(+0.87%) |
Nov 29, 2016 | 22.98 | 23.08 | 22.62 | 22.77 | 19,718,456 | -0.49(-2.09%) |
Nov 28, 2016 | 22.89 | 23.47 | 22.78 | 23.26 | 25,861,792 | +0.58(+2.57%) |
Nov 25, 2016 | 22.67 | 22.85 | 22.57 | 22.68 | 19,345,552 | -0.51(-2.22%) |
Nov 23, 2016 | 23.19 | 23.19 | 23.19 | 0 | -0.25(-1.05%) | |
Nov 22, 2016 | 23.63 | 23.66 | 23.09 | 23.44 | 25,693,418 | +0.29(+1.24%) |
Nov 21, 2016 | 22.88 | 23.21 | 22.88 | 23.15 | 27,044,504 | +0.80(+3.56%) |
Nov 18, 2016 | 22.54 | 22.64 | 22.22 | 22.35 | 30,848,246 | +0.14(+0.65%) |
Nov 17, 2016 | 22.54 | 22.76 | 22.10 | 22.21 | 48,340,260 | -0.47(-2.09%) |
Nov 16, 2016 | 22.41 | 22.72 | 22.28 | 22.68 | 34,872,308 | -0.27(-1.19%) |
Nov 15, 2016 | 22.53 | 22.98 | 22.44 | 22.96 | 40,210,076 | +0.75(+3.37%) |
Nov 14, 2016 | 21.93 | 22.27 | 21.43 | 22.21 | 43,173,172 | -0.08(-0.37%) |
Nov 11, 2016 | 22.26 | 22.56 | 21.40 | 22.29 | 86,260,520 | -0.65(-2.84%) |
Nov 10, 2016 | 23.67 | 23.91 | 22.73 | 22.94 | 95,947,248 | -1.96(-7.88%) |
Nov 09, 2016 | 25.47 | 24.76 | 24.90 | 51,257,432 | -0.84(-3.28%) | |
Nov 08, 2016 | 25.30 | 25.98 | 25.14 | 25.75 | 31,363,012 | +0.19(+0.72%) |
Nov 07, 2016 | 25.21 | 25.56 | 25.15 | 25.56 | 42,639,460 | +1.31(+5.40%) |
Nov 04, 2016 | 24.37 | 24.77 | 24.13 | 24.25 | 29,952,940 | -0.10(-0.42%) |
Nov 03, 2016 | 24.83 | 25.08 | 24.30 | 24.36 | 40,600,244 | -0.22(-0.89%) |
Nov 02, 2016 | 24.76 | 24.97 | 24.29 | 24.58 | 34,132,152 | -0.44(-1.76%) |
Nov 01, 2016 | 25.81 | 25.86 | 24.72 | 25.01 | 46,681,084 | -0.88(-3.42%) |
Oct 31, 2016 | 26.01 | 26.12 | 25.81 | 25.90 | 24,128,130 | +0.25(+0.99%) |
Oct 28, 2016 | 25.80 | 25.99 | 25.41 | 25.65 | 33,219,476 | -0.26(-1.01%) |
Oct 27, 2016 | 26.21 | 26.29 | 25.89 | 25.91 | 28,310,556 | -0.05(-0.18%) |
Oct 26, 2016 | 26.17 | 25.69 | 25.95 | 29,778,566 | -0.24(-0.92%) | |
Oct 25, 2016 | 25.99 | 26.30 | 25.78 | 26.19 | 18,554,110 | +0.08(+0.29%) |
Oct 24, 2016 | 26.36 | 26.41 | 26.08 | 26.12 | 22,763,884 | +0.21(+0.82%) |
Oct 21, 2016 | 25.65 | 26.01 | 25.63 | 25.91 | 23,994,608 | -0.01(-0.03%) |
Oct 20, 2016 | 25.48 | 26.02 | 25.41 | 25.91 | 26,163,608 | +0.35(+1.37%) |
Oct 19, 2016 | 25.73 | 25.84 | 25.49 | 25.56 | 36,098,372 | -0.06(-0.24%) |
Oct 18, 2016 | 25.36 | 25.71 | 25.16 | 25.62 | 34,766,972 | +0.61(+2.44%) |
Oct 17, 2016 | 24.76 | 25.07 | 24.68 | 25.01 | 33,198,046 | +0.29(+1.17%) |
Oct 14, 2016 | 24.86 | 25.03 | 24.63 | 24.73 | 28,714,204 | +0.15(+0.61%) |
Oct 13, 2016 | 24.16 | 24.65 | 23.99 | 24.58 | 25,389,580 | +0.26(+1.07%) |
Oct 12, 2016 | 24.34 | 24.53 | 24.16 | 24.31 | 10,850,393 | -0.09(-0.37%) |
Oct 11, 2016 | 24.49 | 24.54 | 24.25 | 24.40 | 28,060,004 | -0.20(-0.81%) |
Oct 10, 2016 | 24.55 | 24.65 | 24.42 | 24.60 | 23,569,916 | +0.28(+1.16%) |
Oct 07, 2016 | 24.40 | 24.47 | 23.91 | 24.32 | 27,261,144 | +0.22(+0.91%) |
Oct 06, 2016 | 23.81 | 24.17 | 23.75 | 24.10 | 14,157,756 | +0.15(+0.63%) |
Oct 05, 2016 | 23.75 | 24.04 | 23.64 | 23.95 | 35,435,828 | +0.60(+2.59%) |
Oct 04, 2016 | 23.70 | 23.78 | 23.21 | 23.35 | 27,529,092 | -0.43(-1.79%) |
Oct 03, 2016 | 23.23 | 23.84 | 23.13 | 23.77 | 22,004,512 | +0.64(+2.76%) |
Sep 30, 2016 | 23.27 | 23.34 | 22.99 | 23.13 | 29,240,848 | +0.10(+0.45%) |
Sep 29, 2016 | 23.66 | 23.77 | 22.89 | 23.03 | 30,569,880 | -0.65(-2.75%) |
Sep 28, 2016 | 23.29 | 23.76 | 23.03 | 23.68 | 26,639,512 | +0.41(+1.77%) |
Sep 27, 2016 | 23.02 | 23.27 | 22.70 | 23.27 | 20,526,028 | +0.36(+1.56%) |
Sep 26, 2016 | 23.04 | 23.15 | 22.86 | 22.92 | 17,081,256 | -0.32(-1.36%) |
Sep 23, 2016 | 23.46 | 23.61 | 23.15 | 23.23 | 21,146,452 | -0.28(-1.20%) |
Sep 22, 2016 | 23.71 | 23.96 | 23.35 | 23.51 | 27,377,116 | +0.17(+0.73%) |
Sep 21, 2016 | 23.01 | 23.42 | 22.68 | 23.34 | 30,825,596 | +0.64(+2.84%) |
Sep 20, 2016 | 22.83 | 22.88 | 22.66 | 22.70 | 15,154,252 | +0.21(+0.95%) |
Sep 19, 2016 | 22.70 | 22.91 | 22.37 | 22.48 | 20,705,726 | +0.08(+0.34%) |
Sep 16, 2016 | 22.27 | 22.51 | 22.06 | 22.41 | 29,027,016 | -0.17(-0.76%) |
Sep 15, 2016 | 22.15 | 22.66 | 21.87 | 22.58 | 32,076,896 | +0.65(+2.97%) |
Sep 14, 2016 | 21.91 | 22.27 | 21.82 | 21.93 | 33,467,642 | -0.08(-0.37%) |
Sep 13, 2016 | 22.63 | 22.79 | 21.82 | 22.01 | 48,627,836 | -1.13(-4.89%) |
Sep 12, 2016 | 22.50 | 23.23 | 22.39 | 23.14 | 40,991,524 | +0.45(+1.99%) |
Sep 09, 2016 | 23.40 | 23.42 | 22.67 | 22.69 | 57,692,840 | -1.39(-5.75%) |
Sep 08, 2016 | 24.16 | 24.29 | 23.82 | 24.07 | 35,608,596 | +0.10(+0.40%) |
Sep 07, 2016 | 23.99 | 24.06 | 23.70 | 23.98 | 30,690,784 | -0.01(-0.06%) |
Sep 06, 2016 | 23.50 | 24.06 | 23.44 | 23.99 | 27,949,092 | +0.40(+1.69%) |
Sep 02, 2016 | 23.36 | 23.59 | 23.59 | 23.59 | 30,610,398 | +0.53(+2.29%) |