Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.52 | 20.40 | 18.93 | 19.82 | 31,703,416 | +0.08(+0.39%) |
May 30, 2017 | 18.70 | 19.86 | 18.56 | 19.75 | 19,694,934 | +0.98(+5.22%) |
May 26, 2017 | 19.19 | 19.27 | 18.70 | 18.77 | 16,558,618 | -0.48(-2.52%) |
May 25, 2017 | 19.75 | 20.27 | 19.14 | 19.25 | 20,749,994 | -0.29(-1.46%) |
May 24, 2017 | 19.93 | 20.85 | 19.43 | 19.54 | 50,017,776 | +0.16(+0.83%) |
May 23, 2017 | 18.49 | 19.64 | 18.27 | 19.38 | 22,067,014 | +0.87(+4.67%) |
May 22, 2017 | 18.91 | 18.95 | 18.26 | 18.51 | 11,958,870 | -0.11(-0.61%) |
May 19, 2017 | 18.54 | 19.06 | 18.46 | 18.63 | 15,224,552 | +0.40(+2.19%) |
May 18, 2017 | 18.10 | 18.63 | 17.64 | 18.23 | 19,650,278 | -0.09(-0.47%) |
May 17, 2017 | 19.21 | 18.97 | 18.26 | 18.31 | 17,351,346 | -0.89(-4.65%) |
May 16, 2017 | 19.21 | 19.36 | 18.84 | 19.21 | 12,746,929 | +0.06(+0.30%) |
May 15, 2017 | 19.28 | 19.61 | 19.08 | 19.15 | 13,032,448 | +0.10(+0.50%) |
May 12, 2017 | 19.28 | 19.45 | 18.84 | 19.05 | 19,665,570 | -0.34(-1.76%) |
May 11, 2017 | 20.11 | 20.15 | 19.28 | 19.40 | 17,773,946 | -0.54(-2.72%) |
May 10, 2017 | 19.45 | 20.41 | 19.07 | 19.94 | 31,268,946 | +0.17(+0.87%) |
May 09, 2017 | 20.31 | 20.42 | 19.67 | 19.77 | 15,087,768 | -0.50(-2.49%) |
May 08, 2017 | 20.16 | 20.35 | 20.01 | 20.27 | 11,217,626 | -0.11(-0.56%) |
May 05, 2017 | 20.34 | 20.60 | 19.95 | 20.39 | 17,728,992 | +0.20(+0.99%) |
May 04, 2017 | 19.87 | 20.39 | 19.70 | 20.19 | 19,173,790 | -0.09(-0.42%) |
May 03, 2017 | 20.77 | 20.83 | 19.83 | 20.27 | 20,302,404 | -0.57(-2.73%) |
May 02, 2017 | 20.72 | 21.09 | 20.51 | 20.84 | 17,527,934 | +0.03(+0.14%) |
May 01, 2017 | 21.25 | 21.35 | 20.36 | 20.81 | 31,525,802 | -0.36(-1.70%) |
Apr 28, 2017 | 21.77 | 22.08 | 21.15 | 21.17 | 26,297,912 | -0.87(-3.96%) |
Apr 27, 2017 | 21.32 | 22.42 | 20.73 | 22.05 | 50,557,020 | +0.44(+2.02%) |
Apr 26, 2017 | 22.94 | 23.12 | 21.40 | 21.61 | 106,582,688 | -7.90(-26.78%) |
Apr 25, 2017 | 30.30 | 30.49 | 28.52 | 29.51 | 37,515,048 | -0.09(-0.29%) |
Apr 24, 2017 | 29.55 | 30.00 | 29.22 | 29.60 | 19,160,934 | +0.74(+2.56%) |
Apr 21, 2017 | 28.88 | 29.25 | 28.43 | 28.86 | 20,662,704 | -0.09(-0.30%) |
Apr 20, 2017 | 27.54 | 29.46 | 27.40 | 28.94 | 39,072,044 | +1.98(+7.35%) |
Apr 19, 2017 | 27.87 | 27.93 | 26.67 | 26.96 | 21,809,848 | -0.29(-1.08%) |
Apr 18, 2017 | 26.86 | 28.02 | 26.71 | 27.25 | 26,030,094 | -0.14(-0.52%) |
Apr 17, 2017 | 28.09 | 28.28 | 26.96 | 27.40 | 23,631,958 | -0.51(-1.84%) |
Apr 13, 2017 | 29.56 | 29.97 | 27.90 | 27.91 | 27,905,706 | -1.75(-5.89%) |
Apr 12, 2017 | 32.17 | 32.17 | 29.56 | 29.65 | 40,523,808 | -3.28(-9.97%) |
Apr 11, 2017 | 31.94 | 33.13 | 31.61 | 32.94 | 18,204,444 | +0.91(+2.84%) |
Apr 10, 2017 | 32.32 | 32.40 | 31.46 | 32.02 | 15,052,165 | -0.13(-0.41%) |
Apr 07, 2017 | 30.93 | 32.34 | 30.70 | 32.16 | 21,279,180 | +0.95(+3.04%) |
Apr 06, 2017 | 30.97 | 31.75 | 30.31 | 31.21 | 19,624,378 | +0.25(+0.80%) |
Apr 05, 2017 | 32.48 | 32.98 | 30.94 | 30.96 | 18,430,372 | -1.18(-3.66%) |
Apr 04, 2017 | 31.81 | 32.61 | 31.65 | 32.14 | 13,096,218 | +0.00(+0.00%) |
Apr 03, 2017 | 32.50 | 32.96 | 31.47 | 32.14 | 14,911,600 | +0.07(+0.21%) |
Mar 31, 2017 | 32.19 | 32.54 | 31.46 | 32.07 | 14,454,283 | -0.06(-0.18%) |
Mar 30, 2017 | 31.70 | 32.54 | 31.68 | 32.13 | 17,108,972 | +1.03(+3.33%) |
Mar 29, 2017 | 31.45 | 31.77 | 30.85 | 31.10 | 15,548,117 | -0.37(-1.18%) |
Mar 28, 2017 | 30.69 | 31.73 | 30.21 | 31.47 | 16,783,178 | +0.84(+2.76%) |
Mar 27, 2017 | 29.55 | 30.73 | 29.15 | 30.62 | 21,154,922 | -0.51(-1.65%) |
Mar 24, 2017 | 32.35 | 32.66 | 30.72 | 31.13 | 16,517,740 | -1.14(-3.53%) |
Mar 23, 2017 | 32.75 | 33.14 | 31.68 | 32.27 | 15,743,883 | -0.51(-1.56%) |
Mar 22, 2017 | 32.23 | 33.13 | 32.10 | 32.78 | 15,431,678 | +0.76(+2.37%) |
Mar 21, 2017 | 35.09 | 35.43 | 31.99 | 32.02 | 21,722,632 | -3.17(-9.00%) |
Mar 20, 2017 | 35.10 | 35.40 | 34.32 | 35.19 | 10,919,549 | -0.18(-0.51%) |
Mar 17, 2017 | 35.40 | 36.27 | 35.34 | 35.37 | 12,341,509 | +0.00(+0.00%) |
Mar 16, 2017 | 36.27 | 36.44 | 35.05 | 35.37 | 16,592,736 | -0.35(-0.98%) |
Mar 15, 2017 | 34.39 | 35.76 | 33.92 | 35.72 | 16,378,781 | +1.84(+5.43%) |
Mar 14, 2017 | 33.48 | 33.95 | 32.62 | 33.88 | 11,980,155 | -0.06(-0.17%) |
Mar 13, 2017 | 33.89 | 34.53 | 33.59 | 33.94 | 12,770,034 | +0.85(+2.58%) |
Mar 10, 2017 | 34.36 | 34.85 | 32.86 | 33.09 | 17,726,322 | -0.88(-2.60%) |
Mar 09, 2017 | 33.69 | 35.16 | 33.34 | 33.97 | 16,082,986 | -0.14(-0.42%) |
Mar 08, 2017 | 34.42 | 35.04 | 33.87 | 34.11 | 16,403,651 | -0.20(-0.58%) |
Mar 07, 2017 | 35.53 | 35.86 | 34.22 | 34.31 | 10,579,850 | -1.24(-3.50%) |
Mar 06, 2017 | 34.98 | 35.65 | 34.64 | 35.55 | 11,002,481 | -0.25(-0.69%) |
Mar 03, 2017 | 35.70 | 36.19 | 35.16 | 35.80 | 15,330,153 | +0.33(+0.94%) |
Mar 02, 2017 | 37.31 | 37.58 | 35.33 | 35.47 | 18,645,584 | -2.17(-5.77%) |
Mar 01, 2017 | 38.19 | 38.68 | 37.15 | 37.64 | 22,447,450 | +0.91(+2.48%) |
Feb 28, 2017 | 37.08 | 38.04 | 36.45 | 36.73 | 20,290,276 | +0.50(+1.39%) |
Feb 27, 2017 | 35.22 | 36.62 | 34.36 | 36.23 | 20,095,322 | +1.12(+3.19%) |
Feb 24, 2017 | 34.34 | 36.10 | 33.87 | 35.11 | 21,497,744 | -0.28(-0.80%) |
Feb 23, 2017 | 38.89 | 39.27 | 34.45 | 35.39 | 34,049,968 | -3.02(-7.85%) |
Feb 22, 2017 | 38.91 | 39.04 | 38.06 | 38.41 | 12,861,677 | -1.02(-2.60%) |
Feb 21, 2017 | 38.31 | 39.68 | 38.30 | 39.43 | 19,810,628 | +1.68(+4.45%) |
Feb 17, 2017 | 37.75 | 37.75 | 37.75 | 0 | +0.65(+1.76%) | |
Feb 16, 2017 | 37.52 | 37.84 | 36.08 | 37.10 | 15,232,072 | -0.29(-0.79%) |
Feb 15, 2017 | 37.14 | 38.37 | 37.13 | 37.39 | 17,657,408 | +0.13(+0.36%) |
Feb 14, 2017 | 37.05 | 37.56 | 36.77 | 37.26 | 14,555,355 | -0.41(-1.08%) |
Feb 13, 2017 | 36.68 | 38.31 | 36.60 | 37.67 | 27,071,630 | +2.00(+5.61%) |
Feb 10, 2017 | 35.88 | 36.25 | 34.95 | 35.67 | 17,512,354 | +0.21(+0.59%) |
Feb 09, 2017 | 33.06 | 35.57 | 32.77 | 35.46 | 31,262,106 | +2.70(+8.25%) |
Feb 08, 2017 | 31.99 | 32.77 | 31.74 | 32.76 | 12,544,262 | +0.74(+2.31%) |
Feb 07, 2017 | 33.15 | 33.40 | 31.72 | 32.02 | 15,639,660 | -0.38(-1.17%) |
Feb 06, 2017 | 32.33 | 33.13 | 32.21 | 32.39 | 14,175,284 | +0.40(+1.24%) |
Feb 03, 2017 | 32.26 | 32.36 | 31.36 | 32.00 | 18,547,754 | -1.01(-3.07%) |
Feb 02, 2017 | 30.28 | 33.08 | 29.68 | 33.01 | 36,148,364 | +3.33(+11.24%) |
Feb 01, 2017 | 32.04 | 32.20 | 29.09 | 29.68 | 28,984,150 | -1.31(-4.22%) |
Jan 31, 2017 | 31.18 | 31.18 | 30.12 | 30.98 | 19,449,394 | -0.27(-0.88%) |
Jan 30, 2017 | 31.36 | 31.58 | 30.47 | 31.26 | 16,952,738 | -0.73(-2.28%) |
Jan 27, 2017 | 31.90 | 32.20 | 31.17 | 31.99 | 14,663,016 | +0.22(+0.69%) |
Jan 26, 2017 | 30.52 | 31.93 | 30.36 | 31.77 | 22,382,686 | +1.32(+4.32%) |
Jan 25, 2017 | 31.31 | 31.42 | 29.66 | 30.45 | 25,210,756 | -1.01(-3.22%) |
Jan 24, 2017 | 32.20 | 33.10 | 31.08 | 31.47 | 28,444,088 | +0.40(+1.28%) |
Jan 23, 2017 | 32.06 | 32.07 | 30.47 | 31.07 | 13,788,380 | -0.55(-1.74%) |
Jan 20, 2017 | 31.69 | 32.22 | 31.30 | 31.62 | 15,410,264 | +0.16(+0.51%) |
Jan 19, 2017 | 32.51 | 32.54 | 30.88 | 31.46 | 19,684,434 | -1.63(-4.92%) |
Jan 18, 2017 | 30.63 | 33.44 | 30.26 | 33.09 | 33,801,848 | +2.55(+8.34%) |
Jan 17, 2017 | 30.26 | 31.56 | 30.12 | 30.54 | 17,168,176 | -0.44(-1.41%) |
Jan 13, 2017 | 30.97 | 30.97 | 30.97 | 0 | -0.11(-0.37%) | |
Jan 12, 2017 | 32.11 | 32.39 | 30.87 | 31.09 | 23,830,576 | -2.25(-6.76%) |
Jan 11, 2017 | 33.86 | 33.94 | 32.62 | 33.34 | 16,526,254 | -0.28(-0.84%) |
Jan 10, 2017 | 33.06 | 33.75 | 32.35 | 33.63 | 15,366,549 | +1.79(+5.62%) |
Jan 09, 2017 | 33.67 | 33.78 | 31.67 | 31.84 | 15,880,752 | -1.70(-5.06%) |
Jan 06, 2017 | 34.27 | 34.85 | 33.42 | 33.53 | 12,408,515 | -0.64(-1.88%) |
Jan 05, 2017 | 35.21 | 35.38 | 33.58 | 34.18 | 16,159,518 | -1.18(-3.35%) |
Jan 04, 2017 | 32.73 | 35.44 | 32.38 | 35.36 | 22,172,596 | +2.48(+7.55%) |
Jan 03, 2017 | 31.96 | 33.02 | 31.74 | 32.88 | 16,252,186 | +1.61(+5.15%) |
Dec 30, 2016 | 31.27 | 31.27 | 31.27 | 0 | -1.76(-5.33%) | |
Dec 29, 2016 | 33.26 | 33.65 | 32.37 | 33.03 | 10,217,183 | -0.20(-0.60%) |
Dec 28, 2016 | 35.00 | 35.31 | 33.13 | 33.23 | 11,253,813 | -1.13(-3.28%) |
Dec 27, 2016 | 34.22 | 34.64 | 33.77 | 34.36 | 7,443,451 | +0.46(+1.37%) |
Dec 23, 2016 | 33.89 | 33.89 | 33.89 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 34.24 | 35.01 | 33.72 | 33.88 | 10,905,025 | -0.66(-1.92%) |
Dec 21, 2016 | 35.08 | 35.30 | 33.77 | 34.54 | 14,885,111 | -0.32(-0.92%) |
Dec 20, 2016 | 32.59 | 34.90 | 32.56 | 34.87 | 17,657,264 | +2.21(+6.76%) |
Dec 19, 2016 | 32.19 | 33.20 | 32.10 | 32.66 | 14,388,775 | -0.21(-0.63%) |
Dec 16, 2016 | 33.82 | 34.29 | 32.81 | 32.87 | 16,954,374 | -1.08(-3.18%) |
Dec 15, 2016 | 32.90 | 34.16 | 32.46 | 33.95 | 17,188,144 | +0.29(+0.87%) |
Dec 14, 2016 | 32.75 | 34.91 | 32.68 | 33.65 | 20,138,904 | +0.51(+1.54%) |
Dec 13, 2016 | 33.08 | 33.61 | 32.00 | 33.14 | 21,135,668 | +0.20(+0.60%) |
Dec 12, 2016 | 34.35 | 34.57 | 32.38 | 32.94 | 17,968,238 | -1.21(-3.55%) |
Dec 09, 2016 | 35.01 | 35.32 | 34.03 | 34.16 | 17,710,754 | -1.24(-3.51%) |
Dec 08, 2016 | 36.45 | 37.07 | 34.64 | 35.40 | 28,522,534 | -0.11(-0.32%) |
Dec 07, 2016 | 34.33 | 36.17 | 34.11 | 35.51 | 25,187,674 | +1.46(+4.28%) |
Dec 06, 2016 | 32.83 | 34.09 | 32.68 | 34.05 | 20,649,270 | +0.70(+2.10%) |
Dec 05, 2016 | 32.41 | 33.45 | 32.00 | 33.35 | 19,737,246 | +1.52(+4.76%) |
Dec 02, 2016 | 29.99 | 31.87 | 29.84 | 31.84 | 14,394,873 | +1.50(+4.93%) |
Dec 01, 2016 | 30.94 | 31.10 | 30.16 | 30.34 | 13,699,220 | -0.29(-0.96%) |
Nov 30, 2016 | 30.67 | 31.10 | 30.23 | 30.63 | 19,500,652 | +1.12(+3.79%) |
Nov 29, 2016 | 28.98 | 30.24 | 28.64 | 29.51 | 27,222,726 | -0.96(-3.14%) |
Nov 28, 2016 | 31.18 | 31.64 | 30.27 | 30.47 | 20,550,766 | -1.00(-3.19%) |
Nov 25, 2016 | 31.13 | 32.00 | 30.71 | 31.48 | 11,249,265 | +0.16(+0.51%) |
Nov 23, 2016 | 31.31 | 31.31 | 31.31 | 0 | +0.81(+2.64%) | |
Nov 22, 2016 | 28.15 | 30.69 | 27.93 | 30.51 | 29,885,772 | +3.25(+11.92%) |
Nov 21, 2016 | 27.15 | 27.45 | 26.68 | 27.26 | 13,037,062 | +0.20(+0.73%) |
Nov 18, 2016 | 27.39 | 27.87 | 26.82 | 27.06 | 17,001,972 | -0.57(-2.06%) |
Nov 17, 2016 | 27.27 | 27.93 | 26.71 | 27.63 | 18,785,350 | +0.66(+2.46%) |
Nov 16, 2016 | 26.43 | 27.02 | 26.42 | 26.97 | 16,350,294 | -0.06(-0.21%) |
Nov 15, 2016 | 25.45 | 27.14 | 24.97 | 27.02 | 28,429,964 | +0.71(+2.70%) |
Nov 14, 2016 | 25.62 | 26.36 | 25.12 | 26.31 | 27,583,932 | +1.96(+8.05%) |
Nov 11, 2016 | 23.61 | 24.42 | 22.99 | 24.35 | 21,703,444 | +0.99(+4.26%) |
Nov 10, 2016 | 23.66 | 23.87 | 22.83 | 23.36 | 28,536,030 | +0.09(+0.41%) |
Nov 09, 2016 | 23.12 | 23.76 | 22.66 | 23.26 | 43,616,940 | +3.41(+17.18%) |
Nov 08, 2016 | 19.41 | 20.26 | 19.19 | 19.85 | 20,634,506 | +0.36(+1.85%) |
Nov 07, 2016 | 19.42 | 19.80 | 18.91 | 19.49 | 20,212,150 | +0.73(+3.88%) |
Nov 04, 2016 | 18.14 | 19.07 | 17.96 | 18.77 | 23,986,902 | +0.62(+3.44%) |
Nov 03, 2016 | 17.04 | 18.55 | 17.03 | 18.14 | 27,071,482 | +1.30(+7.74%) |
Nov 02, 2016 | 16.25 | 17.74 | 16.11 | 16.84 | 30,469,296 | -0.84(-4.76%) |
Nov 01, 2016 | 18.77 | 18.82 | 17.39 | 17.68 | 24,629,606 | -0.60(-3.26%) |
Oct 31, 2016 | 18.35 | 18.44 | 17.88 | 18.27 | 17,307,036 | +0.03(+0.16%) |
Oct 28, 2016 | 18.46 | 18.94 | 17.99 | 18.25 | 21,567,678 | -0.20(-1.08%) |
Oct 27, 2016 | 18.77 | 18.90 | 18.29 | 18.44 | 20,000,566 | -0.54(-2.84%) |
Oct 26, 2016 | 18.37 | 19.14 | 18.29 | 18.98 | 23,612,368 | +0.59(+3.18%) |
Oct 25, 2016 | 18.85 | 19.78 | 18.38 | 18.40 | 27,831,684 | -0.14(-0.76%) |
Oct 24, 2016 | 19.10 | 19.10 | 18.34 | 18.54 | 17,624,186 | -0.15(-0.81%) |
Oct 21, 2016 | 18.09 | 19.30 | 17.90 | 18.69 | 32,762,192 | +0.30(+1.64%) |
Oct 20, 2016 | 17.11 | 18.66 | 16.76 | 18.39 | 42,916,980 | +0.93(+5.30%) |
Oct 19, 2016 | 16.34 | 17.65 | 16.33 | 17.46 | 25,527,550 | +1.24(+7.63%) |
Oct 18, 2016 | 16.47 | 16.51 | 15.84 | 16.22 | 14,502,932 | +0.18(+1.12%) |
Oct 17, 2016 | 16.01 | 16.44 | 15.59 | 16.04 | 15,847,940 | +0.53(+3.41%) |
Oct 14, 2016 | 15.92 | 16.02 | 15.42 | 15.52 | 12,825,881 | -0.03(-0.18%) |
Oct 13, 2016 | 15.87 | 15.88 | 15.27 | 15.54 | 17,259,556 | -0.99(-6.00%) |
Oct 12, 2016 | 16.43 | 16.82 | 16.39 | 16.54 | 8,872,564 | +0.02(+0.11%) |
Oct 11, 2016 | 16.60 | 16.73 | 16.28 | 16.52 | 13,202,220 | -0.44(-2.62%) |
Oct 10, 2016 | 17.01 | 17.50 | 16.91 | 16.96 | 10,067,856 | +0.26(+1.53%) |
Oct 07, 2016 | 17.35 | 17.36 | 16.21 | 16.71 | 17,118,330 | -0.24(-1.39%) |
Oct 06, 2016 | 16.47 | 17.32 | 16.37 | 16.94 | 12,353,294 | +0.29(+1.76%) |
Oct 05, 2016 | 16.69 | 16.97 | 16.30 | 16.65 | 12,625,422 | +0.09(+0.57%) |
Oct 04, 2016 | 17.62 | 17.62 | 16.52 | 16.55 | 17,331,878 | -1.13(-6.41%) |
Oct 03, 2016 | 17.90 | 17.99 | 17.52 | 17.69 | 11,236,883 | -0.13(-0.74%) |
Sep 30, 2016 | 18.17 | 18.22 | 17.44 | 17.82 | 16,123,581 | -0.14(-0.79%) |
Sep 29, 2016 | 18.90 | 19.16 | 17.60 | 17.96 | 24,757,262 | -1.06(-5.56%) |
Sep 28, 2016 | 18.73 | 19.03 | 18.16 | 19.02 | 19,351,534 | +0.85(+4.68%) |
Sep 27, 2016 | 17.89 | 18.30 | 17.63 | 18.17 | 17,597,576 | -0.30(-1.64%) |
Sep 26, 2016 | 18.00 | 18.66 | 17.92 | 18.47 | 18,384,500 | +0.57(+3.17%) |
Sep 23, 2016 | 17.49 | 18.25 | 17.48 | 17.91 | 20,645,806 | +0.71(+4.12%) |
Sep 22, 2016 | 17.52 | 17.90 | 17.00 | 17.20 | 24,471,538 | +0.28(+1.68%) |
Sep 21, 2016 | 15.97 | 16.99 | 15.93 | 16.91 | 25,288,472 | +1.19(+7.57%) |
Sep 20, 2016 | 15.84 | 16.01 | 15.59 | 15.72 | 13,143,084 | -0.16(-1.01%) |
Sep 19, 2016 | 15.53 | 16.28 | 15.51 | 15.88 | 23,066,580 | +0.85(+5.66%) |
Sep 16, 2016 | 14.92 | 15.35 | 14.85 | 15.03 | 16,658,094 | -0.14(-0.93%) |
Sep 15, 2016 | 15.38 | 15.55 | 14.96 | 15.18 | 15,370,446 | -0.21(-1.35%) |
Sep 14, 2016 | 15.32 | 15.67 | 15.08 | 15.38 | 18,865,956 | -0.07(-0.43%) |
Sep 13, 2016 | 16.08 | 16.08 | 15.14 | 15.45 | 21,502,702 | -1.02(-6.20%) |
Sep 12, 2016 | 15.85 | 16.58 | 15.59 | 16.47 | 24,250,250 | +0.38(+2.35%) |
Sep 09, 2016 | 17.20 | 17.20 | 15.87 | 16.09 | 26,621,026 | -1.45(-8.24%) |
Sep 08, 2016 | 18.02 | 18.07 | 17.41 | 17.54 | 15,616,247 | -0.57(-3.13%) |
Sep 07, 2016 | 18.23 | 18.49 | 18.04 | 18.10 | 11,018,471 | -0.30(-1.64%) |
Sep 06, 2016 | 18.01 | 18.49 | 17.67 | 18.41 | 12,880,685 | +0.55(+3.07%) |
Sep 02, 2016 | 18.61 | 17.86 | 17.86 | 17.86 | 14,591,793 | -0.41(-2.22%) |
Sep 01, 2016 | 18.45 | 18.50 | 17.63 | 18.27 | 17,635,054 | -0.10(-0.57%) |
Aug 31, 2016 | 18.15 | 18.39 | 17.82 | 18.37 | 16,304,679 | -0.07(-0.36%) |
Aug 30, 2016 | 18.96 | 19.08 | 18.26 | 18.44 | 12,365,102 | -0.69(-3.61%) |
Aug 29, 2016 | 18.70 | 19.32 | 18.58 | 19.12 | 9,210,287 | +0.43(+2.27%) |
Aug 26, 2016 | 19.22 | 19.82 | 18.54 | 18.70 | 22,836,466 | -0.26(-1.40%) |
Aug 25, 2016 | 18.80 | 19.13 | 18.61 | 18.96 | 9,817,863 | +0.14(+0.75%) |
Aug 24, 2016 | 19.49 | 19.49 | 18.76 | 18.82 | 12,865,541 | -0.75(-3.81%) |
Aug 23, 2016 | 20.02 | 20.20 | 19.53 | 19.57 | 13,533,847 | -0.23(-1.15%) |
Aug 22, 2016 | 19.28 | 19.86 | 19.00 | 19.80 | 16,179,548 | +0.54(+2.80%) |
Aug 19, 2016 | 19.89 | 20.03 | 19.16 | 19.26 | 19,656,236 | -1.35(-6.56%) |
Aug 18, 2016 | 20.55 | 20.78 | 19.98 | 20.61 | 11,563,633 | +0.30(+1.49%) |
Aug 17, 2016 | 20.35 | 20.50 | 19.79 | 20.31 | 13,121,846 | -0.11(-0.56%) |
Aug 16, 2016 | 21.37 | 21.54 | 20.40 | 20.42 | 14,175,123 | -0.65(-3.09%) |
Aug 15, 2016 | 20.47 | 21.36 | 20.23 | 21.07 | 19,917,580 | +1.17(+5.89%) |
Aug 12, 2016 | 21.24 | 21.50 | 19.83 | 19.90 | 22,303,436 | -1.53(-7.14%) |
Aug 11, 2016 | 22.08 | 22.21 | 21.08 | 21.43 | 19,457,786 | -0.48(-2.20%) |
Aug 10, 2016 | 22.08 | 22.57 | 21.73 | 21.91 | 36,037,728 | -1.02(-4.45%) |
Aug 09, 2016 | 23.33 | 24.23 | 22.73 | 22.93 | 19,501,474 | -1.47(-6.04%) |
Aug 08, 2016 | 25.14 | 25.20 | 24.28 | 24.41 | 10,234,016 | -0.58(-2.31%) |
Aug 05, 2016 | 24.51 | 25.21 | 24.60 | 24.98 | 8,677,889 | +0.47(+1.92%) |
Aug 04, 2016 | 24.63 | 24.74 | 24.00 | 24.51 | 9,794,260 | -0.20(-0.80%) |
Aug 03, 2016 | 24.21 | 24.89 | 23.67 | 24.71 | 9,529,440 | +0.48(+1.99%) |
Aug 02, 2016 | 25.12 | 25.43 | 23.88 | 24.23 | 16,403,491 | -0.83(-3.31%) |
Aug 01, 2016 | 25.74 | 25.79 | 24.57 | 25.06 | 15,054,047 | -0.87(-3.35%) |
Jul 29, 2016 | 24.94 | 26.07 | 24.85 | 25.93 | 17,513,978 | +0.56(+2.19%) |
Jul 28, 2016 | 23.59 | 25.39 | 23.14 | 25.37 | 19,256,764 | +1.33(+5.53%) |
Jul 27, 2016 | 23.77 | 24.79 | 23.33 | 24.04 | 37,665,380 | +2.40(+11.07%) |
Jul 26, 2016 | 19.99 | 22.01 | 19.95 | 21.64 | 25,341,176 | +1.55(+7.70%) |
Jul 25, 2016 | 19.80 | 20.20 | 19.67 | 20.10 | 11,118,859 | +0.14(+0.71%) |
Jul 22, 2016 | 19.35 | 19.97 | 19.13 | 19.96 | 9,701,270 | +0.60(+3.12%) |
Jul 21, 2016 | 19.43 | 19.95 | 19.15 | 19.35 | 10,272,095 | +0.13(+0.69%) |
Jul 20, 2016 | 19.14 | 19.38 | 18.57 | 19.22 | 14,858,438 | -0.51(-2.58%) |
Jul 19, 2016 | 20.01 | 20.03 | 19.38 | 19.73 | 13,605,475 | -0.75(-3.68%) |
Jul 18, 2016 | 20.26 | 20.53 | 19.96 | 20.48 | 7,992,966 | +0.04(+0.18%) |
Jul 15, 2016 | 19.92 | 20.65 | 19.90 | 20.45 | 9,273,901 | +0.38(+1.88%) |
Jul 14, 2016 | 20.06 | 20.28 | 19.51 | 20.07 | 13,521,672 | +0.15(+0.76%) |
Jul 13, 2016 | 20.14 | 20.17 | 19.30 | 19.92 | 14,394,861 | +0.01(+0.05%) |
Jul 12, 2016 | 19.39 | 20.04 | 19.13 | 19.91 | 20,756,632 | +1.04(+5.50%) |
Jul 11, 2016 | 18.27 | 18.99 | 18.27 | 18.87 | 14,982,698 | +0.92(+5.15%) |
Jul 08, 2016 | 17.39 | 18.00 | 17.07 | 17.95 | 15,143,310 | +0.88(+5.14%) |
Jul 07, 2016 | 17.06 | 17.61 | 16.81 | 17.07 | 13,210,460 | +0.14(+0.84%) |
Jul 06, 2016 | 16.83 | 17.04 | 16.43 | 16.93 | 12,460,920 | +0.29(+1.76%) |
Jul 05, 2016 | 17.01 | 17.15 | 16.35 | 16.64 | 13,295,405 | -0.59(-3.45%) |
Jul 01, 2016 | 15.75 | 17.23 | 17.23 | 17.23 | 24,399,854 | +1.33(+8.36%) |
Jun 30, 2016 | 15.20 | 15.92 | 14.94 | 15.90 | 15,386,599 | +0.84(+5.57%) |
Jun 29, 2016 | 15.27 | 15.40 | 14.96 | 15.06 | 12,678,413 | +0.15(+1.01%) |
Jun 28, 2016 | 14.74 | 15.19 | 14.40 | 14.91 | 13,837,757 | +0.62(+4.36%) |
Jun 27, 2016 | 15.04 | 15.25 | 13.96 | 14.29 | 13,753,938 | -0.79(-5.25%) |
Jun 24, 2016 | 15.89 | 16.60 | 15.01 | 15.08 | 23,065,138 | -1.93(-11.36%) |
Jun 23, 2016 | 16.55 | 17.05 | 16.30 | 17.01 | 12,613,641 | +0.87(+5.37%) |
Jun 22, 2016 | 16.64 | 16.77 | 15.85 | 16.15 | 13,287,617 | -0.26(-1.61%) |
Jun 21, 2016 | 17.11 | 17.16 | 15.98 | 16.41 | 17,809,986 | -0.85(-4.92%) |
Jun 20, 2016 | 17.26 | 17.65 | 17.07 | 17.26 | 13,265,284 | +0.30(+1.78%) |
Jun 17, 2016 | 16.98 | 17.53 | 16.85 | 16.96 | 20,397,748 | +0.10(+0.62%) |
Jun 16, 2016 | 16.50 | 16.88 | 16.04 | 16.85 | 13,711,687 | +0.22(+1.30%) |
Jun 15, 2016 | 16.03 | 16.89 | 16.03 | 16.64 | 17,737,284 | +1.23(+7.96%) |
Jun 14, 2016 | 16.00 | 16.24 | 15.11 | 15.41 | 16,605,174 | -0.72(-4.44%) |
Jun 13, 2016 | 16.15 | 16.61 | 15.92 | 16.13 | 13,865,646 | -0.16(-0.98%) |
Jun 10, 2016 | 16.13 | 16.59 | 15.90 | 16.29 | 14,549,128 | -0.16(-0.97%) |
Jun 09, 2016 | 16.32 | 16.65 | 15.93 | 16.45 | 15,941,774 | -0.25(-1.47%) |
Jun 08, 2016 | 15.68 | 16.90 | 15.61 | 16.69 | 27,818,850 | +1.67(+11.11%) |
Jun 07, 2016 | 15.01 | 15.28 | 14.88 | 15.02 | 11,382,434 | -0.08(-0.50%) |
Jun 06, 2016 | 14.63 | 15.14 | 14.62 | 15.10 | 15,946,007 | +0.69(+4.78%) |
Jun 03, 2016 | 14.26 | 14.79 | 14.17 | 14.41 | 20,264,684 | +0.39(+2.76%) |
Jun 02, 2016 | 13.24 | 14.12 | 13.16 | 14.02 | 15,784,832 | +0.75(+5.69%) |