Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.74 | 20.88 | 20.64 | 20.83 | 42,244,676 | -0.03(-0.13%) |
Nov 29, 2017 | 21.10 | 21.10 | 20.83 | 20.85 | 58,405,216 | -0.40(-1.88%) |
Nov 28, 2017 | 21.39 | 21.47 | 21.24 | 21.25 | 27,826,138 | -0.11(-0.52%) |
Nov 27, 2017 | 21.41 | 21.45 | 21.21 | 21.36 | 26,420,636 | +0.20(+0.96%) |
Nov 24, 2017 | 21.29 | 21.40 | 21.14 | 21.16 | 17,526,654 | -0.08(-0.39%) |
Nov 22, 2017 | 21.16 | 21.32 | 21.13 | 21.24 | 34,389,968 | +0.19(+0.88%) |
Nov 21, 2017 | 20.93 | 21.11 | 20.91 | 21.06 | 30,626,812 | +0.17(+0.80%) |
Nov 20, 2017 | 20.97 | 21.02 | 20.82 | 20.89 | 38,648,736 | -0.23(-1.10%) |
Nov 17, 2017 | 21.07 | 21.24 | 20.92 | 21.12 | 41,375,140 | +0.18(+0.84%) |
Nov 16, 2017 | 20.94 | 21.04 | 20.90 | 20.95 | 18,416,258 | -0.05(-0.22%) |
Nov 15, 2017 | 21.06 | 21.06 | 20.85 | 20.99 | 24,959,090 | +0.06(+0.27%) |
Nov 14, 2017 | 20.78 | 21.05 | 20.71 | 20.94 | 24,476,822 | +0.03(+0.13%) |
Nov 13, 2017 | 20.93 | 20.99 | 20.84 | 20.91 | 18,074,162 | +0.04(+0.18%) |
Nov 10, 2017 | 21.14 | 21.20 | 20.84 | 20.87 | 38,305,944 | -0.27(-1.27%) |
Nov 09, 2017 | 21.23 | 21.28 | 21.12 | 21.14 | 29,293,040 | -0.07(-0.35%) |
Nov 08, 2017 | 21.27 | 21.34 | 21.15 | 21.21 | 30,802,354 | +0.15(+0.70%) |
Nov 07, 2017 | 21.15 | 21.19 | 20.95 | 21.07 | 28,109,264 | -0.17(-0.79%) |
Nov 06, 2017 | 20.84 | 21.32 | 20.82 | 21.23 | 55,267,548 | +0.44(+2.14%) |
Nov 03, 2017 | 20.96 | 21.07 | 20.59 | 20.79 | 37,521,208 | -0.14(-0.66%) |
Nov 02, 2017 | 20.88 | 21.11 | 20.83 | 20.93 | 28,252,952 | +0.09(+0.44%) |
Nov 01, 2017 | 21.00 | 21.16 | 20.78 | 20.84 | 34,999,624 | +0.00(+0.00%) |
Oct 31, 2017 | 21.05 | 21.05 | 20.77 | 20.84 | 30,796,468 | -0.26(-1.23%) |
Oct 30, 2017 | 21.23 | 20.83 | 21.09 | 37,917,596 | +0.18(+0.84%) | |
Oct 27, 2017 | 20.74 | 20.98 | 20.68 | 20.92 | 53,402,572 | +0.13(+0.62%) |
Oct 26, 2017 | 21.17 | 21.20 | 20.67 | 20.79 | 55,940,956 | -0.37(-1.75%) |
Oct 25, 2017 | 21.24 | 21.28 | 21.00 | 21.16 | 51,954,444 | -0.11(-0.52%) |
Oct 24, 2017 | 21.35 | 21.45 | 21.22 | 21.27 | 32,704,808 | -0.18(-0.82%) |
Oct 23, 2017 | 21.36 | 21.59 | 21.29 | 21.45 | 38,901,892 | -0.08(-0.39%) |
Oct 20, 2017 | 21.58 | 21.66 | 21.42 | 21.53 | 36,141,124 | -0.19(-0.90%) |
Oct 19, 2017 | 21.74 | 21.85 | 21.65 | 21.72 | 27,069,930 | +0.10(+0.47%) |
Oct 18, 2017 | 21.64 | 21.77 | 21.56 | 21.62 | 21,817,758 | -0.08(-0.38%) |
Oct 17, 2017 | 21.59 | 21.79 | 21.52 | 21.71 | 35,361,728 | -0.04(-0.17%) |
Oct 16, 2017 | 22.11 | 22.14 | 21.60 | 21.74 | 51,051,920 | -0.35(-1.59%) |
Oct 13, 2017 | 22.19 | 22.23 | 21.97 | 22.10 | 25,805,162 | +0.11(+0.51%) |
Oct 12, 2017 | 22.02 | 22.10 | 21.86 | 21.98 | 37,196,072 | -0.07(-0.34%) |
Oct 11, 2017 | 21.96 | 22.09 | 21.59 | 22.06 | 42,824,128 | +0.21(+0.98%) |
Oct 10, 2017 | 22.10 | 22.14 | 21.81 | 21.85 | 47,951,356 | -0.16(-0.72%) |
Oct 09, 2017 | 21.93 | 22.08 | 21.85 | 22.00 | 28,318,298 | +0.14(+0.64%) |
Oct 06, 2017 | 21.48 | 21.88 | 21.32 | 21.86 | 54,045,588 | +0.34(+1.59%) |
Oct 05, 2017 | 21.69 | 21.73 | 21.47 | 21.52 | 33,843,280 | -0.19(-0.85%) |
Oct 04, 2017 | 21.70 | 21.75 | 21.54 | 21.71 | 34,979,148 | +0.13(+0.60%) |
Oct 03, 2017 | 21.40 | 21.62 | 21.35 | 21.58 | 41,826,196 | +0.21(+1.00%) |
Oct 02, 2017 | 21.23 | 21.47 | 21.14 | 21.36 | 50,714,608 | +0.08(+0.39%) |
Sep 29, 2017 | 21.47 | 21.49 | 21.27 | 21.28 | 26,031,442 | -0.19(-0.86%) |
Sep 28, 2017 | 21.39 | 21.56 | 21.30 | 21.47 | 36,015,296 | +0.16(+0.74%) |
Sep 27, 2017 | 21.40 | 21.49 | 21.30 | 21.31 | 52,861,296 | -0.33(-1.54%) |
Sep 26, 2017 | 21.76 | 21.92 | 21.56 | 21.64 | 57,409,016 | -0.44(-2.01%) |
Sep 25, 2017 | 21.62 | 22.12 | 21.58 | 22.09 | 60,039,688 | +0.33(+1.53%) |
Sep 22, 2017 | 21.72 | 21.80 | 21.59 | 21.75 | 37,711,404 | +0.24(+1.12%) |
Sep 21, 2017 | 21.41 | 21.81 | 21.35 | 21.51 | 42,476,116 | -0.27(-1.23%) |
Sep 20, 2017 | 22.18 | 22.43 | 21.48 | 21.78 | 72,724,424 | -0.32(-1.47%) |
Sep 19, 2017 | 22.02 | 22.16 | 21.96 | 22.10 | 24,096,240 | +0.11(+0.51%) |
Sep 18, 2017 | 22.11 | 22.18 | 21.86 | 21.99 | 52,177,432 | -0.37(-1.66%) |
Sep 15, 2017 | 22.52 | 22.58 | 22.29 | 22.36 | 32,977,900 | -0.22(-0.98%) |
Sep 14, 2017 | 22.38 | 22.65 | 22.29 | 22.59 | 46,377,252 | +0.14(+0.62%) |
Sep 13, 2017 | 22.85 | 22.85 | 22.37 | 22.45 | 48,556,980 | -0.42(-1.82%) |
Sep 12, 2017 | 22.65 | 22.94 | 22.58 | 22.86 | 36,307,228 | +0.10(+0.45%) |
Sep 11, 2017 | 22.96 | 23.22 | 22.69 | 22.76 | 72,663,336 | -0.63(-2.69%) |
Sep 08, 2017 | 23.56 | 23.62 | 23.24 | 23.39 | 53,453,708 | -0.23(-0.98%) |
Sep 07, 2017 | 23.36 | 23.71 | 23.31 | 23.62 | 69,316,656 | +0.53(+2.29%) |
Sep 06, 2017 | 23.35 | 23.44 | 22.97 | 23.10 | 63,446,316 | -0.36(-1.54%) |
Sep 05, 2017 | 23.17 | 23.48 | 23.16 | 23.46 | 72,892,800 | +0.49(+2.14%) |
Sep 01, 2017 | 23.02 | 23.05 | 22.70 | 22.97 | 34,251,564 | +0.06(+0.24%) |
Aug 31, 2017 | 22.46 | 22.95 | 22.44 | 22.91 | 55,474,052 | +0.52(+2.32%) |
Aug 30, 2017 | 22.53 | 22.61 | 22.36 | 22.39 | 44,702,780 | -0.24(-1.06%) |
Aug 29, 2017 | 22.80 | 22.93 | 22.36 | 22.63 | 57,942,276 | +0.15(+0.66%) |
Aug 28, 2017 | 21.86 | 22.49 | 21.84 | 22.48 | 89,680,752 | +0.79(+3.63%) |
Aug 25, 2017 | 21.72 | 21.86 | 21.51 | 21.70 | 29,280,158 | +0.06(+0.26%) |
Aug 24, 2017 | 21.53 | 21.73 | 21.48 | 21.64 | 40,136,812 | +0.08(+0.39%) |
Aug 23, 2017 | 21.51 | 21.60 | 21.39 | 21.56 | 31,034,216 | +0.16(+0.74%) |
Aug 22, 2017 | 21.50 | 21.60 | 21.39 | 21.40 | 41,946,352 | -0.20(-0.94%) |
Aug 21, 2017 | 21.34 | 21.60 | 21.33 | 21.60 | 49,130,100 | +0.35(+1.66%) |
Aug 18, 2017 | 21.63 | 21.76 | 21.20 | 21.25 | 60,148,392 | -0.09(-0.43%) |
Aug 17, 2017 | 21.47 | 21.56 | 21.27 | 21.34 | 41,304,372 | -0.05(-0.22%) |
Aug 16, 2017 | 20.86 | 21.47 | 20.85 | 21.39 | 54,658,984 | +0.48(+2.30%) |
Aug 15, 2017 | 20.81 | 20.99 | 20.78 | 20.91 | 37,199,652 | -0.25(-1.18%) |
Aug 14, 2017 | 21.22 | 21.28 | 21.06 | 21.16 | 43,122,520 | -0.30(-1.38%) |
Aug 11, 2017 | 21.41 | 21.50 | 21.27 | 21.46 | 37,277,208 | +0.06(+0.30%) |
Aug 10, 2017 | 21.31 | 21.39 | 21.20 | 21.39 | 70,182,944 | +0.44(+2.12%) |
Aug 09, 2017 | 20.94 | 21.05 | 20.80 | 20.95 | 50,511,108 | +0.32(+1.57%) |
Aug 08, 2017 | 20.77 | 20.79 | 20.41 | 20.62 | 37,386,736 | +0.05(+0.23%) |
Aug 07, 2017 | 20.60 | 20.78 | 20.56 | 20.58 | 34,876,888 | -0.11(-0.54%) |
Aug 04, 2017 | 20.85 | 20.93 | 20.57 | 20.69 | 54,909,148 | -0.35(-1.67%) |
Aug 03, 2017 | 21.08 | 21.27 | 21.02 | 21.04 | 26,114,750 | -0.06(-0.31%) |
Aug 02, 2017 | 21.13 | 21.30 | 21.06 | 21.10 | 29,326,088 | -0.06(-0.26%) |
Aug 01, 2017 | 21.10 | 21.40 | 21.00 | 21.16 | 34,641,968 | -0.03(-0.13%) |
Jul 31, 2017 | 21.21 | 21.34 | 21.08 | 21.19 | 32,786,080 | -0.05(-0.22%) |
Jul 28, 2017 | 21.02 | 21.26 | 20.96 | 21.23 | 43,333,912 | +0.32(+1.51%) |
Jul 27, 2017 | 21.30 | 21.31 | 20.82 | 20.92 | 54,767,684 | -0.25(-1.18%) |
Jul 26, 2017 | 20.53 | 21.37 | 20.51 | 21.17 | 68,846,328 | +0.53(+2.56%) |
Jul 25, 2017 | 20.64 | 36,907,984 | +0.20(+1.00%) | |||
Jul 24, 2017 | 20.83 | 20.83 | 20.36 | 20.44 | 49,246,556 | -0.33(-1.61%) |
Jul 21, 2017 | 20.85 | 20.88 | 20.65 | 20.77 | 23,463,274 | +0.08(+0.40%) |
Jul 20, 2017 | 20.53 | 20.78 | 20.53 | 20.69 | 27,246,228 | +0.13(+0.63%) |
Jul 19, 2017 | 20.53 | 20.65 | 20.40 | 20.56 | 29,656,216 | +0.04(+0.18%) |
Jul 18, 2017 | 20.60 | 20.64 | 20.50 | 20.52 | 33,302,488 | +0.15(+0.73%) |
Jul 17, 2017 | 20.43 | 20.55 | 20.37 | 20.37 | 30,648,542 | +0.17(+0.83%) |
Jul 14, 2017 | 20.40 | 20.20 | 20.20 | 51,202,872 | +0.28(+1.40%) | |
Jul 13, 2017 | 20.17 | 20.28 | 19.91 | 19.93 | 45,386,580 | -0.22(-1.10%) |
Jul 12, 2017 | 20.33 | 20.45 | 20.11 | 20.15 | 42,949,392 | +0.09(+0.46%) |
Jul 11, 2017 | 19.95 | 20.15 | 19.71 | 20.06 | 38,029,980 | +0.12(+0.60%) |
Jul 10, 2017 | 19.49 | 20.07 | 19.45 | 19.94 | 57,167,432 | +0.28(+1.41%) |
Jul 07, 2017 | 19.79 | 19.85 | 19.46 | 19.66 | 61,829,040 | -0.26(-1.30%) |
Jul 06, 2017 | 20.09 | 20.11 | 19.87 | 19.92 | 42,161,628 | -0.25(-1.24%) |
Jul 05, 2017 | 19.88 | 20.22 | 19.83 | 20.17 | 63,347,924 | +0.26(+1.30%) |
Jul 03, 2017 | 20.08 | 20.11 | 19.89 | 19.91 | 47,295,340 | -0.56(-2.72%) |
Jun 30, 2017 | 20.28 | 20.51 | 20.28 | 20.46 | 50,378,408 | +0.12(+0.59%) |
Jun 29, 2017 | 20.54 | 20.58 | 20.28 | 20.34 | 58,866,076 | -0.44(-2.14%) |
Jun 28, 2017 | 20.73 | 20.83 | 20.53 | 20.79 | 32,748,994 | +0.16(+0.76%) |
Jun 27, 2017 | 21.09 | 21.13 | 20.61 | 20.63 | 71,957,624 | -0.28(-1.33%) |
Jun 26, 2017 | 20.80 | 21.10 | 20.77 | 20.91 | 42,820,160 | -0.17(-0.79%) |
Jun 23, 2017 | 21.02 | 21.14 | 20.90 | 21.08 | 51,417,724 | +0.35(+1.70%) |
Jun 22, 2017 | 20.72 | 20.90 | 20.63 | 20.72 | 50,936,696 | +0.23(+1.13%) |
Jun 21, 2017 | 20.22 | 20.51 | 20.18 | 20.49 | 40,761,796 | +0.29(+1.42%) |
Jun 20, 2017 | 20.35 | 20.36 | 20.16 | 20.20 | 33,766,672 | -0.12(-0.59%) |
Jun 19, 2017 | 20.33 | 20.58 | 20.25 | 20.33 | 50,534,784 | -0.12(-0.59%) |
Jun 16, 2017 | 20.45 | 20.55 | 20.33 | 20.45 | 53,953,024 | -0.04(-0.18%) |
Jun 15, 2017 | 20.39 | 20.71 | 20.35 | 20.48 | 80,183,296 | -0.11(-0.54%) |
Jun 14, 2017 | 21.67 | 21.71 | 20.48 | 20.59 | 116,256,072 | -0.70(-3.27%) |
Jun 13, 2017 | 20.96 | 21.45 | 20.95 | 21.29 | 43,189,048 | +0.21(+1.01%) |
Jun 12, 2017 | 21.09 | 21.29 | 21.02 | 21.08 | 48,122,256 | -0.08(-0.39%) |
Jun 09, 2017 | 21.17 | 21.42 | 21.14 | 21.16 | 54,152,592 | -0.36(-1.68%) |
Jun 08, 2017 | 21.69 | 21.70 | 21.28 | 21.52 | 75,540,840 | -0.40(-1.82%) |
Jun 07, 2017 | 21.85 | 22.08 | 21.62 | 21.92 | 60,629,240 | -0.14(-0.63%) |
Jun 06, 2017 | 21.41 | 22.11 | 21.39 | 22.06 | 104,791,168 | +0.98(+4.66%) |
Jun 05, 2017 | 21.16 | 21.21 | 20.84 | 21.08 | 28,638,646 | -0.02(-0.09%) |
Jun 02, 2017 | 21.26 | 21.33 | 21.01 | 21.09 | 46,838,356 | +0.15(+0.71%) |
Jun 01, 2017 | 20.85 | 21.11 | 20.80 | 20.95 | 29,160,870 | -0.08(-0.40%) |
May 31, 2017 | 21.02 | 21.23 | 20.81 | 21.03 | 44,923,656 | +0.09(+0.44%) |
May 30, 2017 | 20.99 | 21.17 | 20.94 | 20.94 | 38,708,064 | -0.32(-1.53%) |
May 26, 2017 | 21.33 | 21.36 | 21.16 | 21.26 | 35,751,076 | +0.21(+1.01%) |
May 25, 2017 | 21.06 | 21.16 | 20.84 | 21.05 | 45,531,800 | -0.24(-1.13%) |
May 24, 2017 | 20.92 | 21.30 | 20.58 | 21.29 | 61,213,824 | +0.31(+1.46%) |
May 23, 2017 | 21.56 | 21.68 | 20.93 | 20.98 | 62,836,996 | -0.48(-2.25%) |
May 22, 2017 | 21.38 | 21.68 | 21.35 | 21.47 | 43,532,284 | +0.28(+1.31%) |
May 19, 2017 | 21.29 | 21.33 | 21.14 | 21.19 | 41,524,552 | +0.19(+0.93%) |
May 18, 2017 | 21.42 | 21.47 | 20.90 | 20.99 | 82,687,088 | -0.67(-3.08%) |
May 17, 2017 | 21.74 | 21.94 | 21.44 | 21.66 | 72,819,176 | +0.38(+1.79%) |
May 16, 2017 | 21.20 | 21.36 | 21.16 | 21.28 | 34,582,812 | +0.15(+0.70%) |
May 15, 2017 | 21.44 | 21.44 | 20.84 | 21.13 | 47,003,628 | +0.07(+0.35%) |
May 12, 2017 | 21.05 | 21.21 | 20.96 | 21.06 | 47,902,860 | +0.32(+1.56%) |
May 11, 2017 | 20.43 | 20.84 | 20.40 | 20.73 | 71,297,632 | +0.41(+2.01%) |
May 10, 2017 | 20.23 | 20.43 | 20.16 | 20.33 | 52,166,656 | +0.38(+1.91%) |
May 09, 2017 | 19.78 | 19.99 | 19.67 | 19.95 | 45,680,584 | -0.02(-0.09%) |
May 08, 2017 | 20.00 | 20.01 | 19.73 | 19.96 | 28,376,560 | -0.01(-0.05%) |
May 05, 2017 | 19.62 | 20.16 | 19.57 | 19.97 | 62,920,376 | +0.42(+2.13%) |
May 04, 2017 | 19.63 | 19.75 | 19.36 | 19.56 | 76,060,136 | -0.38(-1.91%) |
May 03, 2017 | 20.12 | 20.65 | 19.94 | 19.94 | 72,609,632 | -0.21(-1.06%) |
May 02, 2017 | 20.04 | 20.35 | 19.97 | 20.15 | 47,300,392 | +0.05(+0.23%) |
May 01, 2017 | 20.42 | 20.60 | 19.94 | 20.10 | 72,391,032 | -0.50(-2.43%) |
Apr 28, 2017 | 20.37 | 20.79 | 20.27 | 20.60 | 73,108,344 | +0.39(+1.93%) |
Apr 27, 2017 | 20.64 | 20.64 | 20.12 | 20.21 | 77,636,544 | -0.42(-2.02%) |
Apr 26, 2017 | 20.57 | 20.78 | 20.09 | 20.63 | 81,501,592 | +0.04(+0.18%) |
Apr 25, 2017 | 21.23 | 21.24 | 20.34 | 20.59 | 140,284,688 | -0.91(-4.22%) |
Apr 24, 2017 | 21.45 | 21.72 | 21.39 | 21.50 | 74,816,304 | -0.38(-1.74%) |
Apr 21, 2017 | 21.94 | 22.08 | 21.76 | 21.88 | 56,754,796 | +0.03(+0.13%) |
Apr 20, 2017 | 21.76 | 22.06 | 21.65 | 21.85 | 52,820,956 | +0.18(+0.81%) |
Apr 19, 2017 | 22.27 | 22.31 | 21.58 | 21.68 | 120,655,936 | -0.82(-3.63%) |
Apr 18, 2017 | 22.60 | 22.65 | 22.23 | 22.49 | 58,244,452 | -0.19(-0.82%) |
Apr 17, 2017 | 22.76 | 22.94 | 22.53 | 22.68 | 47,666,836 | -0.06(-0.29%) |
Apr 13, 2017 | 22.82 | 23.06 | 22.60 | 22.74 | 63,836,044 | -0.03(-0.12%) |
Apr 12, 2017 | 22.58 | 22.79 | 22.32 | 22.77 | 69,177,336 | +0.19(+0.86%) |
Apr 11, 2017 | 22.23 | 22.67 | 22.12 | 22.58 | 95,069,864 | +0.66(+3.00%) |
Apr 10, 2017 | 21.67 | 21.98 | 21.50 | 21.92 | 47,596,744 | +0.14(+0.64%) |
Apr 07, 2017 | 22.16 | 22.26 | 21.52 | 21.78 | 58,149,992 | -0.01(-0.04%) |
Apr 06, 2017 | 21.69 | 21.83 | 21.55 | 21.79 | 38,405,088 | +0.03(+0.13%) |
Apr 05, 2017 | 21.47 | 21.93 | 21.34 | 21.76 | 71,136,944 | +0.03(+0.13%) |
Apr 04, 2017 | 21.63 | 21.75 | 21.49 | 21.73 | 39,609,424 | +0.23(+1.08%) |
Apr 03, 2017 | 21.17 | 21.52 | 21.12 | 21.50 | 51,539,976 | +0.36(+1.71%) |
Mar 31, 2017 | 20.99 | 21.42 | 20.90 | 21.14 | 61,234,404 | +0.24(+1.15%) |
Mar 30, 2017 | 21.07 | 21.21 | 20.88 | 20.90 | 48,418,112 | -0.33(-1.57%) |
Mar 29, 2017 | 21.08 | 21.37 | 21.00 | 21.23 | 36,132,104 | +0.09(+0.44%) |
Mar 28, 2017 | 21.64 | 21.76 | 20.93 | 21.14 | 80,086,720 | -0.57(-2.65%) |
Mar 27, 2017 | 21.72 | 21.82 | 21.46 | 21.72 | 66,637,704 | +0.47(+2.23%) |
Mar 24, 2017 | 21.27 | 21.48 | 21.16 | 21.24 | 38,545,508 | -0.10(-0.48%) |
Mar 23, 2017 | 21.65 | 21.73 | 20.97 | 21.34 | 73,093,456 | -0.20(-0.95%) |
Mar 22, 2017 | 21.71 | 21.84 | 21.44 | 21.55 | 66,444,616 | -0.01(-0.04%) |
Mar 21, 2017 | 21.36 | 21.79 | 21.34 | 21.56 | 81,835,104 | +0.30(+1.41%) |
Mar 20, 2017 | 21.08 | 21.31 | 20.92 | 21.26 | 49,015,204 | +0.25(+1.18%) |
Mar 17, 2017 | 21.19 | 21.39 | 20.86 | 21.01 | 53,282,544 | -0.09(-0.44%) |
Mar 16, 2017 | 21.30 | 21.73 | 21.03 | 21.10 | 66,368,416 | -0.19(-0.91%) |
Mar 15, 2017 | 19.99 | 21.35 | 19.81 | 21.30 | 162,229,584 | +1.52(+7.69%) |
Mar 14, 2017 | 20.31 | 20.57 | 19.70 | 19.78 | 87,336,552 | -0.61(-3.00%) |
Mar 13, 2017 | 20.29 | 20.48 | 20.14 | 20.39 | 56,820,224 | +0.25(+1.24%) |
Mar 10, 2017 | 19.76 | 20.29 | 19.64 | 20.14 | 89,256,184 | +0.55(+2.79%) |
Mar 09, 2017 | 19.82 | 19.97 | 19.59 | 19.59 | 39,812,580 | -0.19(-0.98%) |
Mar 08, 2017 | 19.68 | 20.06 | 19.62 | 19.79 | 51,080,148 | -0.15(-0.74%) |
Mar 07, 2017 | 19.82 | 20.20 | 19.67 | 19.94 | 53,071,072 | -0.12(-0.60%) |
Mar 06, 2017 | 20.48 | 20.50 | 19.79 | 20.06 | 81,785,600 | -0.52(-2.52%) |
Mar 03, 2017 | 20.14 | 20.83 | 19.99 | 20.58 | 88,548,392 | +0.25(+1.23%) |
Mar 02, 2017 | 20.84 | 21.02 | 20.24 | 20.33 | 110,396,448 | -0.97(-4.57%) |
Mar 01, 2017 | 20.81 | 21.47 | 20.64 | 21.30 | 69,139,384 | +0.12(+0.57%) |
Feb 28, 2017 | 21.54 | 21.71 | 20.98 | 21.18 | 89,723,520 | +0.01(+0.04%) |
Feb 27, 2017 | 22.34 | 22.78 | 21.07 | 21.17 | 121,323,968 | -1.20(-5.35%) |
Feb 24, 2017 | 22.90 | 22.91 | 22.29 | 22.36 | 53,665,760 | -0.22(-0.98%) |
Feb 23, 2017 | 22.92 | 23.04 | 22.57 | 22.59 | 48,916,308 | +0.04(+0.16%) |
Feb 22, 2017 | 22.69 | 22.80 | 22.08 | 22.55 | 85,199,648 | -0.27(-1.18%) |
Feb 21, 2017 | 22.69 | 22.95 | 22.36 | 22.82 | 54,168,828 | -0.16(-0.69%) |
Feb 17, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.38(-1.63%) | |
Feb 16, 2017 | 23.24 | 23.48 | 23.15 | 23.36 | 50,501,380 | +0.25(+1.08%) |
Feb 15, 2017 | 22.80 | 23.14 | 22.71 | 23.11 | 31,180,278 | +0.01(+0.04%) |
Feb 14, 2017 | 23.42 | 23.47 | 22.81 | 23.10 | 61,339,752 | -0.03(-0.12%) |
Feb 13, 2017 | 23.17 | 23.31 | 23.04 | 23.12 | 53,617,664 | -0.32(-1.34%) |
Feb 10, 2017 | 22.86 | 23.50 | 22.80 | 23.44 | 70,559,352 | +0.35(+1.53%) |
Feb 09, 2017 | 23.70 | 23.75 | 23.02 | 23.09 | 86,833,256 | -0.61(-2.58%) |
Feb 08, 2017 | 23.69 | 23.83 | 23.42 | 23.70 | 44,528,648 | +0.26(+1.11%) |
Feb 07, 2017 | 23.29 | 23.70 | 23.20 | 23.44 | 62,813,540 | -0.10(-0.43%) |
Feb 06, 2017 | 23.08 | 23.56 | 22.82 | 23.54 | 80,399,184 | +0.83(+3.67%) |
Feb 03, 2017 | 22.60 | 22.85 | 22.49 | 22.71 | 35,659,948 | +0.11(+0.49%) |
Feb 02, 2017 | 22.62 | 22.75 | 22.44 | 22.60 | 61,288,108 | +0.49(+2.22%) |
Feb 01, 2017 | 21.84 | 23.16 | 21.73 | 22.10 | 60,796,616 | -0.07(-0.33%) |
Jan 31, 2017 | 21.99 | 22.18 | 21.94 | 22.18 | 100,257,464 | +0.72(+3.37%) |
Jan 30, 2017 | 21.62 | 21.85 | 21.41 | 21.46 | 38,040,560 | -0.06(-0.30%) |
Jan 27, 2017 | 21.21 | 21.57 | 21.21 | 21.52 | 52,886,472 | +0.32(+1.53%) |
Jan 26, 2017 | 21.25 | 21.44 | 21.11 | 21.20 | 73,747,776 | -0.56(-2.56%) |
Jan 25, 2017 | 21.65 | 21.78 | 21.42 | 21.75 | 69,777,832 | -0.33(-1.51%) |
Jan 24, 2017 | 22.01 | 22.48 | 21.86 | 22.09 | 84,607,968 | +0.02(+0.08%) |
Jan 23, 2017 | 21.65 | 22.08 | 21.55 | 22.07 | 94,789,904 | +0.64(+2.98%) |
Jan 20, 2017 | 21.23 | 21.74 | 21.06 | 21.43 | 60,650,520 | +0.22(+1.05%) |
Jan 19, 2017 | 21.09 | 21.38 | 20.90 | 21.21 | 65,023,440 | -0.12(-0.57%) |
Jan 18, 2017 | 21.64 | 21.83 | 21.05 | 21.33 | 80,906,800 | -0.32(-1.50%) |
Jan 17, 2017 | 21.76 | 21.84 | 21.47 | 21.65 | 101,659,656 | +0.57(+2.73%) |
Jan 13, 2017 | 21.08 | 21.08 | 21.08 | 0 | +0.11(+0.53%) | |
Jan 12, 2017 | 21.36 | 21.55 | 20.74 | 20.96 | 72,400,768 | +0.05(+0.22%) |
Jan 11, 2017 | 20.75 | 21.18 | 20.30 | 20.92 | 81,374,888 | -0.05(-0.22%) |
Jan 10, 2017 | 21.02 | 21.28 | 20.64 | 20.96 | 75,355,584 | +0.15(+0.71%) |
Jan 09, 2017 | 21.24 | 21.26 | 20.69 | 20.82 | 65,975,372 | +0.06(+0.31%) |
Jan 06, 2017 | 21.02 | 21.40 | 20.41 | 20.75 | 133,627,824 | -0.75(-3.49%) |
Jan 05, 2017 | 20.72 | 21.64 | 20.71 | 21.50 | 145,757,536 | +1.19(+5.84%) |
Jan 04, 2017 | 20.39 | 20.40 | 19.98 | 20.32 | 62,110,124 | +0.15(+0.74%) |
Jan 03, 2017 | 19.53 | 20.18 | 19.44 | 20.17 | 89,754,568 | +0.78(+4.02%) |
Dec 30, 2016 | 19.39 | 19.39 | 19.39 | 0 | -0.77(-3.82%) | |
Dec 29, 2016 | 18.97 | 20.24 | 18.96 | 20.16 | 151,348,608 | +1.40(+7.46%) |
Dec 28, 2016 | 18.30 | 18.83 | 18.20 | 18.76 | 66,558,280 | +0.34(+1.86%) |
Dec 27, 2016 | 18.23 | 18.43 | 18.09 | 18.42 | 64,786,724 | +0.49(+2.74%) |
Dec 23, 2016 | 17.92 | 17.92 | 17.92 | 0 | +0.25(+1.42%) | |
Dec 22, 2016 | 17.66 | 18.00 | 17.61 | 17.67 | 64,433,464 | -0.02(-0.11%) |
Dec 21, 2016 | 17.80 | 17.88 | 17.58 | 17.69 | 81,308,088 | -0.04(-0.21%) |
Dec 20, 2016 | 17.34 | 17.77 | 17.22 | 17.73 | 60,931,520 | +0.05(+0.26%) |
Dec 19, 2016 | 17.77 | 17.87 | 17.54 | 17.68 | 50,317,732 | +0.05(+0.29%) |
Dec 16, 2016 | 17.80 | 18.00 | 17.36 | 17.63 | 108,027,984 | +0.08(+0.47%) |
Dec 15, 2016 | 17.85 | 17.88 | 17.26 | 17.55 | 190,356,240 | -0.83(-4.52%) |
Dec 14, 2016 | 19.72 | 19.86 | 18.36 | 18.38 | 167,023,488 | -1.06(-5.47%) |
Dec 13, 2016 | 19.16 | 19.50 | 19.03 | 19.44 | 63,169,336 | +0.27(+1.40%) |
Dec 12, 2016 | 19.31 | 19.50 | 19.06 | 19.18 | 58,501,908 | +0.07(+0.39%) |
Dec 09, 2016 | 19.62 | 19.68 | 18.96 | 19.10 | 108,088,760 | -0.73(-3.68%) |
Dec 08, 2016 | 19.73 | 19.89 | 19.57 | 19.83 | 37,939,660 | +0.02(+0.09%) |
Dec 07, 2016 | 19.94 | 20.09 | 19.67 | 19.81 | 68,805,240 | +0.22(+1.13%) |
Dec 06, 2016 | 19.70 | 20.03 | 19.46 | 19.59 | 47,280,588 | -0.12(-0.61%) |
Dec 05, 2016 | 19.40 | 19.94 | 19.07 | 19.71 | 70,086,328 | -0.04(-0.19%) |
Dec 02, 2016 | 19.32 | 19.86 | 19.31 | 19.75 | 95,246,480 | +0.66(+3.44%) |