Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.71 | 21.71 | 21.71 | 0 | +0.04(+0.17%) | |
Dec 28, 2017 | 21.75 | 21.82 | 21.51 | 21.68 | 20,194,650 | +0.04(+0.17%) |
Dec 27, 2017 | 21.74 | 21.75 | 21.55 | 21.64 | 31,983,876 | -0.04(-0.17%) |
Dec 26, 2017 | 21.46 | 21.72 | 21.39 | 21.68 | 36,577,424 | +0.29(+1.35%) |
Dec 22, 2017 | 21.26 | 21.41 | 21.19 | 21.39 | 28,806,984 | +0.24(+1.15%) |
Dec 21, 2017 | 20.96 | 21.26 | 20.96 | 21.14 | 29,320,504 | +0.12(+0.58%) |
Dec 20, 2017 | 20.79 | 21.11 | 20.75 | 21.02 | 39,929,352 | +0.35(+1.67%) |
Dec 19, 2017 | 20.70 | 20.80 | 20.59 | 20.68 | 26,927,834 | -0.03(-0.14%) |
Dec 18, 2017 | 20.63 | 20.77 | 20.55 | 20.70 | 32,953,054 | +0.32(+1.59%) |
Dec 15, 2017 | 20.54 | 20.59 | 20.37 | 20.38 | 35,760,184 | -0.07(-0.36%) |
Dec 14, 2017 | 20.46 | 20.55 | 20.21 | 20.46 | 39,074,136 | -0.08(-0.41%) |
Dec 13, 2017 | 19.85 | 20.68 | 19.85 | 20.54 | 88,684,512 | +0.69(+3.45%) |
Dec 12, 2017 | 19.76 | 19.89 | 19.71 | 19.85 | 37,295,892 | -0.08(-0.42%) |
Dec 11, 2017 | 20.07 | 20.22 | 19.86 | 19.94 | 36,147,776 | -0.16(-0.78%) |
Dec 08, 2017 | 20.02 | 20.21 | 19.99 | 20.09 | 31,369,342 | +0.09(+0.46%) |
Dec 07, 2017 | 20.00 | 20.11 | 19.83 | 20.00 | 33,927,524 | -0.10(-0.51%) |
Dec 06, 2017 | 20.08 | 20.36 | 20.03 | 20.10 | 46,831,840 | -0.26(-1.27%) |
Dec 05, 2017 | 20.40 | 20.51 | 20.20 | 20.36 | 38,713,908 | -0.21(-1.04%) |
Dec 04, 2017 | 20.63 | 20.73 | 20.55 | 20.58 | 35,492,868 | -0.27(-1.29%) |
Dec 01, 2017 | 20.72 | 21.07 | 20.71 | 20.84 | 48,949,992 | +0.02(+0.09%) |
Nov 30, 2017 | 20.74 | 20.88 | 20.64 | 20.83 | 42,243,932 | -0.03(-0.13%) |
Nov 29, 2017 | 21.10 | 21.10 | 20.83 | 20.85 | 58,404,184 | -0.40(-1.88%) |
Nov 28, 2017 | 21.39 | 21.48 | 21.24 | 21.25 | 27,825,648 | -0.11(-0.52%) |
Nov 27, 2017 | 21.41 | 21.45 | 21.21 | 21.36 | 26,420,170 | +0.20(+0.96%) |
Nov 24, 2017 | 21.29 | 21.40 | 21.14 | 21.16 | 17,526,344 | -0.08(-0.39%) |
Nov 22, 2017 | 21.16 | 21.32 | 21.13 | 21.24 | 34,389,364 | +0.19(+0.88%) |
Nov 21, 2017 | 20.93 | 21.11 | 20.91 | 21.06 | 30,626,274 | +0.17(+0.80%) |
Nov 20, 2017 | 20.97 | 21.03 | 20.82 | 20.89 | 38,648,056 | -0.23(-1.10%) |
Nov 17, 2017 | 21.07 | 21.24 | 20.92 | 21.12 | 41,374,412 | +0.18(+0.84%) |
Nov 16, 2017 | 20.94 | 21.04 | 20.90 | 20.95 | 18,415,934 | -0.05(-0.22%) |
Nov 15, 2017 | 21.06 | 21.06 | 20.85 | 20.99 | 24,958,650 | +0.06(+0.27%) |
Nov 14, 2017 | 20.78 | 21.05 | 20.71 | 20.94 | 24,476,390 | +0.03(+0.13%) |
Nov 13, 2017 | 20.93 | 20.99 | 20.84 | 20.91 | 18,073,844 | +0.04(+0.18%) |
Nov 10, 2017 | 21.14 | 21.20 | 20.84 | 20.87 | 38,305,268 | -0.27(-1.27%) |
Nov 09, 2017 | 21.23 | 21.28 | 21.12 | 21.14 | 29,292,524 | -0.07(-0.35%) |
Nov 08, 2017 | 21.27 | 21.34 | 21.15 | 21.22 | 30,801,812 | +0.15(+0.70%) |
Nov 07, 2017 | 21.15 | 21.19 | 20.95 | 21.07 | 28,108,770 | -0.17(-0.79%) |
Nov 06, 2017 | 20.84 | 21.32 | 20.82 | 21.23 | 55,266,576 | +0.44(+2.14%) |
Nov 03, 2017 | 20.97 | 21.07 | 20.59 | 20.79 | 37,520,548 | -0.14(-0.66%) |
Nov 02, 2017 | 20.88 | 21.11 | 20.83 | 20.93 | 28,252,454 | +0.09(+0.44%) |
Nov 01, 2017 | 21.00 | 21.16 | 20.78 | 20.84 | 34,999,008 | +0.00(+0.00%) |
Oct 31, 2017 | 21.05 | 21.05 | 20.77 | 20.84 | 30,795,924 | -0.26(-1.23%) |
Oct 30, 2017 | 21.23 | 20.83 | 21.09 | 37,916,928 | +0.18(+0.84%) | |
Oct 27, 2017 | 20.74 | 20.98 | 20.68 | 20.92 | 53,401,632 | +0.13(+0.62%) |
Oct 26, 2017 | 21.17 | 21.20 | 20.67 | 20.79 | 55,939,968 | -0.37(-1.75%) |
Oct 25, 2017 | 21.24 | 21.28 | 21.00 | 21.16 | 51,953,532 | -0.11(-0.52%) |
Oct 24, 2017 | 21.35 | 21.45 | 21.22 | 21.27 | 32,704,232 | -0.18(-0.82%) |
Oct 23, 2017 | 21.36 | 21.59 | 21.29 | 21.45 | 38,901,208 | -0.08(-0.39%) |
Oct 20, 2017 | 21.58 | 21.66 | 21.42 | 21.53 | 36,140,488 | -0.19(-0.90%) |
Oct 19, 2017 | 21.74 | 21.85 | 21.65 | 21.73 | 27,069,454 | +0.10(+0.47%) |
Oct 18, 2017 | 21.64 | 21.77 | 21.56 | 21.62 | 21,817,374 | -0.08(-0.38%) |
Oct 17, 2017 | 21.60 | 21.79 | 21.52 | 21.71 | 35,361,104 | -0.04(-0.17%) |
Oct 16, 2017 | 22.11 | 22.14 | 21.60 | 21.74 | 51,051,020 | -0.35(-1.59%) |
Oct 13, 2017 | 22.19 | 22.23 | 21.97 | 22.10 | 25,804,708 | +0.11(+0.51%) |
Oct 12, 2017 | 22.02 | 22.10 | 21.86 | 21.98 | 37,195,416 | -0.07(-0.34%) |
Oct 11, 2017 | 21.96 | 22.09 | 21.60 | 22.06 | 42,823,372 | +0.21(+0.98%) |
Oct 10, 2017 | 22.11 | 22.14 | 21.81 | 21.85 | 47,950,512 | -0.16(-0.72%) |
Oct 09, 2017 | 21.93 | 22.08 | 21.85 | 22.00 | 28,317,798 | +0.14(+0.64%) |
Oct 06, 2017 | 21.48 | 21.88 | 21.32 | 21.86 | 54,044,636 | +0.34(+1.59%) |
Oct 05, 2017 | 21.69 | 21.73 | 21.47 | 21.52 | 33,842,684 | -0.19(-0.85%) |
Oct 04, 2017 | 21.70 | 21.75 | 21.54 | 21.71 | 34,978,532 | +0.13(+0.60%) |
Oct 03, 2017 | 21.40 | 21.62 | 21.35 | 21.58 | 41,825,460 | +0.21(+1.00%) |
Oct 02, 2017 | 21.23 | 21.47 | 21.14 | 21.36 | 50,713,712 | +0.08(+0.39%) |
Sep 29, 2017 | 21.47 | 21.49 | 21.27 | 21.28 | 26,030,984 | -0.19(-0.86%) |
Sep 28, 2017 | 21.39 | 21.56 | 21.30 | 21.47 | 36,014,660 | +0.16(+0.74%) |
Sep 27, 2017 | 21.40 | 21.49 | 21.30 | 21.31 | 52,860,364 | -0.33(-1.54%) |
Sep 26, 2017 | 21.76 | 21.92 | 21.56 | 21.64 | 57,408,004 | -0.44(-2.01%) |
Sep 25, 2017 | 21.62 | 22.12 | 21.58 | 22.09 | 60,038,628 | +0.33(+1.53%) |
Sep 22, 2017 | 21.72 | 21.80 | 21.60 | 21.75 | 37,710,736 | +0.24(+1.12%) |
Sep 21, 2017 | 21.41 | 21.81 | 21.35 | 21.51 | 42,475,368 | -0.27(-1.23%) |
Sep 20, 2017 | 22.18 | 22.43 | 21.48 | 21.78 | 72,723,144 | -0.32(-1.47%) |
Sep 19, 2017 | 22.02 | 22.16 | 21.96 | 22.11 | 24,095,816 | +0.11(+0.51%) |
Sep 18, 2017 | 22.11 | 22.18 | 21.86 | 21.99 | 52,176,512 | -0.37(-1.66%) |
Sep 15, 2017 | 22.52 | 22.58 | 22.29 | 22.36 | 32,977,318 | -0.22(-0.98%) |
Sep 14, 2017 | 22.38 | 22.65 | 22.29 | 22.59 | 46,376,436 | +0.14(+0.62%) |
Sep 13, 2017 | 22.85 | 22.85 | 22.37 | 22.45 | 48,556,124 | -0.42(-1.82%) |
Sep 12, 2017 | 22.65 | 22.94 | 22.58 | 22.87 | 36,306,588 | +0.10(+0.45%) |
Sep 11, 2017 | 22.96 | 23.22 | 22.69 | 22.76 | 72,662,056 | -0.63(-2.69%) |
Sep 08, 2017 | 23.56 | 23.62 | 23.25 | 23.39 | 53,452,764 | -0.23(-0.98%) |
Sep 07, 2017 | 23.36 | 23.71 | 23.31 | 23.63 | 69,315,432 | +0.53(+2.29%) |
Sep 06, 2017 | 23.35 | 23.44 | 22.97 | 23.10 | 63,445,200 | -0.36(-1.54%) |
Sep 05, 2017 | 23.17 | 23.48 | 23.16 | 23.46 | 72,891,512 | +0.49(+2.14%) |
Sep 01, 2017 | 23.02 | 23.05 | 22.70 | 22.97 | 34,250,960 | +0.06(+0.24%) |
Aug 31, 2017 | 22.46 | 22.95 | 22.44 | 22.91 | 55,473,076 | +0.52(+2.32%) |
Aug 30, 2017 | 22.53 | 22.61 | 22.36 | 22.39 | 44,701,992 | -0.24(-1.06%) |
Aug 29, 2017 | 22.80 | 22.93 | 22.36 | 22.63 | 57,941,252 | +0.15(+0.66%) |
Aug 28, 2017 | 21.86 | 22.49 | 21.84 | 22.49 | 89,679,168 | +0.79(+3.63%) |
Aug 25, 2017 | 21.73 | 21.86 | 21.51 | 21.70 | 29,279,642 | +0.06(+0.26%) |
Aug 24, 2017 | 21.53 | 21.73 | 21.48 | 21.64 | 40,136,104 | +0.08(+0.39%) |
Aug 23, 2017 | 21.51 | 21.60 | 21.39 | 21.56 | 31,033,670 | +0.16(+0.74%) |
Aug 22, 2017 | 21.50 | 21.60 | 21.39 | 21.40 | 41,945,612 | -0.20(-0.94%) |
Aug 21, 2017 | 21.34 | 21.60 | 21.33 | 21.60 | 49,129,232 | +0.35(+1.66%) |
Aug 18, 2017 | 21.63 | 21.76 | 21.20 | 21.25 | 60,147,332 | -0.09(-0.43%) |
Aug 17, 2017 | 21.47 | 21.56 | 21.27 | 21.35 | 41,303,644 | -0.05(-0.22%) |
Aug 16, 2017 | 20.86 | 21.47 | 20.85 | 21.39 | 54,658,020 | +0.48(+2.31%) |
Aug 15, 2017 | 20.81 | 20.99 | 20.78 | 20.91 | 37,198,996 | -0.25(-1.18%) |
Aug 14, 2017 | 21.22 | 21.28 | 21.06 | 21.16 | 43,121,760 | -0.30(-1.38%) |
Aug 11, 2017 | 21.41 | 21.50 | 21.27 | 21.46 | 37,276,552 | +0.06(+0.30%) |
Aug 10, 2017 | 21.31 | 21.39 | 21.20 | 21.39 | 70,181,704 | +0.44(+2.12%) |
Aug 09, 2017 | 20.94 | 21.05 | 20.80 | 20.95 | 50,510,220 | +0.32(+1.57%) |
Aug 08, 2017 | 20.77 | 20.79 | 20.41 | 20.62 | 37,386,076 | +0.05(+0.23%) |
Aug 07, 2017 | 20.60 | 20.78 | 20.56 | 20.58 | 34,876,272 | -0.11(-0.54%) |
Aug 04, 2017 | 20.85 | 20.93 | 20.57 | 20.69 | 54,908,180 | -0.35(-1.67%) |
Aug 03, 2017 | 21.08 | 21.27 | 21.02 | 21.04 | 26,114,290 | -0.06(-0.31%) |
Aug 02, 2017 | 21.13 | 21.30 | 21.06 | 21.10 | 29,325,570 | -0.06(-0.26%) |
Aug 01, 2017 | 21.10 | 21.40 | 21.00 | 21.16 | 34,641,360 | -0.03(-0.13%) |
Jul 31, 2017 | 21.21 | 21.35 | 21.08 | 21.19 | 32,785,502 | -0.05(-0.22%) |
Jul 28, 2017 | 21.02 | 21.26 | 20.96 | 21.23 | 43,333,148 | +0.32(+1.51%) |
Jul 27, 2017 | 21.30 | 21.31 | 20.82 | 20.92 | 54,766,716 | -0.25(-1.18%) |
Jul 26, 2017 | 20.53 | 21.37 | 20.51 | 21.17 | 68,845,112 | +0.53(+2.56%) |
Jul 25, 2017 | 20.64 | 36,907,332 | +0.20(+1.00%) | |||
Jul 24, 2017 | 20.83 | 20.83 | 20.36 | 20.44 | 49,245,688 | -0.33(-1.61%) |
Jul 21, 2017 | 20.85 | 20.88 | 20.65 | 20.77 | 23,462,860 | +0.08(+0.40%) |
Jul 20, 2017 | 20.53 | 20.78 | 20.53 | 20.69 | 27,245,748 | +0.13(+0.63%) |
Jul 19, 2017 | 20.53 | 20.65 | 20.40 | 20.56 | 29,655,694 | +0.04(+0.18%) |
Jul 18, 2017 | 20.60 | 20.64 | 20.50 | 20.52 | 33,301,900 | +0.15(+0.73%) |
Jul 17, 2017 | 20.43 | 20.55 | 20.37 | 20.37 | 30,648,002 | +0.17(+0.83%) |
Jul 14, 2017 | 20.40 | 20.21 | 20.21 | 51,201,972 | +0.28(+1.40%) | |
Jul 13, 2017 | 20.17 | 20.28 | 19.91 | 19.93 | 45,385,780 | -0.22(-1.10%) |
Jul 12, 2017 | 20.33 | 20.45 | 20.11 | 20.15 | 42,948,636 | +0.09(+0.46%) |
Jul 11, 2017 | 19.95 | 20.15 | 19.71 | 20.06 | 38,029,308 | +0.12(+0.60%) |
Jul 10, 2017 | 19.49 | 20.07 | 19.45 | 19.94 | 57,166,424 | +0.28(+1.41%) |
Jul 07, 2017 | 19.79 | 19.85 | 19.46 | 19.66 | 61,827,952 | -0.26(-1.30%) |
Jul 06, 2017 | 20.09 | 20.11 | 19.87 | 19.92 | 42,160,884 | -0.25(-1.24%) |
Jul 05, 2017 | 19.88 | 20.22 | 19.83 | 20.17 | 63,346,808 | +0.26(+1.30%) |
Jul 03, 2017 | 20.08 | 20.11 | 19.89 | 19.91 | 47,294,504 | -0.56(-2.72%) |
Jun 30, 2017 | 20.28 | 20.51 | 20.28 | 20.46 | 50,377,524 | +0.12(+0.59%) |
Jun 29, 2017 | 20.54 | 20.58 | 20.28 | 20.34 | 58,865,036 | -0.44(-2.14%) |
Jun 28, 2017 | 20.73 | 20.83 | 20.53 | 20.79 | 32,748,416 | +0.16(+0.76%) |
Jun 27, 2017 | 21.09 | 21.13 | 20.61 | 20.63 | 71,956,352 | -0.28(-1.33%) |
Jun 26, 2017 | 20.80 | 21.10 | 20.77 | 20.91 | 42,819,404 | -0.17(-0.79%) |
Jun 23, 2017 | 21.02 | 21.14 | 20.90 | 21.08 | 51,416,816 | +0.35(+1.70%) |
Jun 22, 2017 | 20.72 | 20.90 | 20.63 | 20.72 | 50,935,796 | +0.23(+1.13%) |
Jun 21, 2017 | 20.22 | 20.51 | 20.18 | 20.49 | 40,761,080 | +0.29(+1.42%) |
Jun 20, 2017 | 20.35 | 20.36 | 20.16 | 20.21 | 33,766,076 | -0.12(-0.59%) |
Jun 19, 2017 | 20.33 | 20.58 | 20.25 | 20.33 | 50,533,896 | -0.12(-0.59%) |
Jun 16, 2017 | 20.45 | 20.55 | 20.33 | 20.45 | 53,952,076 | -0.04(-0.18%) |
Jun 15, 2017 | 20.39 | 20.71 | 20.35 | 20.48 | 80,181,880 | -0.11(-0.54%) |
Jun 14, 2017 | 21.67 | 21.71 | 20.48 | 20.59 | 116,254,024 | -0.70(-3.26%) |
Jun 13, 2017 | 20.96 | 21.45 | 20.95 | 21.29 | 43,188,288 | +0.21(+1.01%) |
Jun 12, 2017 | 21.09 | 21.29 | 21.02 | 21.08 | 48,121,408 | -0.08(-0.39%) |
Jun 09, 2017 | 21.17 | 21.42 | 21.14 | 21.16 | 54,151,640 | -0.36(-1.68%) |
Jun 08, 2017 | 21.69 | 21.70 | 21.28 | 21.52 | 75,539,512 | -0.40(-1.82%) |
Jun 07, 2017 | 21.85 | 22.08 | 21.62 | 21.92 | 60,628,172 | -0.14(-0.63%) |
Jun 06, 2017 | 21.41 | 22.11 | 21.39 | 22.06 | 104,789,320 | +0.98(+4.66%) |
Jun 05, 2017 | 21.16 | 21.22 | 20.84 | 21.08 | 28,638,142 | -0.02(-0.09%) |
Jun 02, 2017 | 21.26 | 21.33 | 21.01 | 21.09 | 46,837,528 | +0.15(+0.71%) |
Jun 01, 2017 | 20.85 | 21.11 | 20.80 | 20.95 | 29,160,356 | -0.08(-0.40%) |
May 31, 2017 | 21.02 | 21.23 | 20.81 | 21.03 | 44,922,864 | +0.09(+0.44%) |
May 30, 2017 | 20.99 | 21.17 | 20.94 | 20.94 | 38,707,384 | -0.32(-1.53%) |
May 26, 2017 | 21.33 | 21.36 | 21.16 | 21.26 | 35,750,448 | +0.21(+1.01%) |
May 25, 2017 | 21.06 | 21.16 | 20.84 | 21.05 | 45,530,996 | -0.24(-1.13%) |
May 24, 2017 | 20.92 | 21.30 | 20.58 | 21.29 | 61,212,748 | +0.31(+1.46%) |
May 23, 2017 | 21.56 | 21.68 | 20.93 | 20.98 | 62,835,888 | -0.48(-2.24%) |
May 22, 2017 | 21.38 | 21.68 | 21.35 | 21.47 | 43,531,516 | +0.28(+1.31%) |
May 19, 2017 | 21.29 | 21.33 | 21.14 | 21.19 | 41,523,820 | +0.19(+0.93%) |
May 18, 2017 | 21.42 | 21.47 | 20.90 | 20.99 | 82,685,632 | -0.67(-3.08%) |
May 17, 2017 | 21.74 | 21.94 | 21.44 | 21.66 | 72,817,896 | +0.38(+1.79%) |
May 16, 2017 | 21.20 | 21.36 | 21.16 | 21.28 | 34,582,200 | +0.15(+0.70%) |
May 15, 2017 | 21.44 | 21.44 | 20.84 | 21.13 | 47,002,800 | +0.07(+0.35%) |
May 12, 2017 | 21.05 | 21.21 | 20.97 | 21.06 | 47,902,016 | +0.32(+1.56%) |
May 11, 2017 | 20.43 | 20.84 | 20.40 | 20.73 | 71,296,376 | +0.41(+2.01%) |
May 10, 2017 | 20.23 | 20.43 | 20.16 | 20.33 | 52,165,736 | +0.38(+1.91%) |
May 09, 2017 | 19.78 | 19.99 | 19.67 | 19.95 | 45,679,776 | -0.02(-0.09%) |
May 08, 2017 | 20.00 | 20.01 | 19.73 | 19.96 | 28,376,060 | -0.01(-0.05%) |
May 05, 2017 | 19.62 | 20.16 | 19.57 | 19.97 | 62,919,268 | +0.42(+2.13%) |
May 04, 2017 | 19.63 | 19.75 | 19.36 | 19.56 | 76,058,800 | -0.38(-1.91%) |
May 03, 2017 | 20.12 | 20.65 | 19.94 | 19.94 | 72,608,360 | -0.21(-1.06%) |
May 02, 2017 | 20.04 | 20.35 | 19.97 | 20.15 | 47,299,560 | +0.05(+0.23%) |
May 01, 2017 | 20.42 | 20.60 | 19.94 | 20.10 | 72,389,752 | -0.50(-2.43%) |
Apr 28, 2017 | 20.37 | 20.79 | 20.27 | 20.60 | 73,107,056 | +0.39(+1.93%) |
Apr 27, 2017 | 20.64 | 20.64 | 20.12 | 20.21 | 77,635,176 | -0.42(-2.02%) |
Apr 26, 2017 | 20.57 | 20.78 | 20.09 | 20.63 | 81,500,160 | +0.04(+0.18%) |
Apr 25, 2017 | 21.23 | 21.24 | 20.34 | 20.59 | 140,282,208 | -0.91(-4.22%) |
Apr 24, 2017 | 21.45 | 21.73 | 21.39 | 21.50 | 74,814,984 | -0.38(-1.74%) |
Apr 21, 2017 | 21.94 | 22.08 | 21.76 | 21.88 | 56,753,796 | +0.03(+0.13%) |
Apr 20, 2017 | 21.76 | 22.06 | 21.65 | 21.85 | 52,820,028 | +0.18(+0.81%) |
Apr 19, 2017 | 22.27 | 22.31 | 21.58 | 21.68 | 120,653,816 | -0.82(-3.63%) |
Apr 18, 2017 | 22.60 | 22.65 | 22.23 | 22.49 | 58,243,424 | -0.19(-0.82%) |
Apr 17, 2017 | 22.76 | 22.95 | 22.53 | 22.68 | 47,665,996 | -0.06(-0.29%) |
Apr 13, 2017 | 22.82 | 23.06 | 22.60 | 22.74 | 63,834,920 | -0.03(-0.12%) |
Apr 12, 2017 | 22.58 | 22.79 | 22.32 | 22.77 | 69,176,112 | +0.19(+0.86%) |
Apr 11, 2017 | 22.23 | 22.67 | 22.12 | 22.58 | 95,068,192 | +0.66(+3.00%) |
Apr 10, 2017 | 21.67 | 21.98 | 21.50 | 21.92 | 47,595,904 | +0.14(+0.64%) |
Apr 07, 2017 | 22.16 | 22.26 | 21.52 | 21.78 | 58,148,964 | -0.01(-0.04%) |
Apr 06, 2017 | 21.69 | 21.83 | 21.55 | 21.79 | 38,404,412 | +0.03(+0.13%) |
Apr 05, 2017 | 21.47 | 21.93 | 21.34 | 21.76 | 71,135,696 | +0.03(+0.13%) |
Apr 04, 2017 | 21.63 | 21.75 | 21.49 | 21.73 | 39,608,724 | +0.23(+1.08%) |
Apr 03, 2017 | 21.17 | 21.52 | 21.12 | 21.50 | 51,539,068 | +0.36(+1.71%) |
Mar 31, 2017 | 20.99 | 21.42 | 20.90 | 21.14 | 61,233,324 | +0.24(+1.15%) |
Mar 30, 2017 | 21.07 | 21.22 | 20.88 | 20.90 | 48,417,260 | -0.33(-1.57%) |
Mar 29, 2017 | 21.08 | 21.37 | 21.00 | 21.23 | 36,131,468 | +0.09(+0.44%) |
Mar 28, 2017 | 21.64 | 21.76 | 20.93 | 21.14 | 80,085,312 | -0.57(-2.65%) |
Mar 27, 2017 | 21.73 | 21.82 | 21.46 | 21.72 | 66,636,528 | +0.47(+2.23%) |
Mar 24, 2017 | 21.27 | 21.48 | 21.16 | 21.24 | 38,544,828 | -0.10(-0.48%) |
Mar 23, 2017 | 21.65 | 21.73 | 20.97 | 21.35 | 73,092,168 | -0.20(-0.95%) |
Mar 22, 2017 | 21.71 | 21.84 | 21.44 | 21.55 | 66,443,448 | -0.01(-0.04%) |
Mar 21, 2017 | 21.36 | 21.79 | 21.35 | 21.56 | 81,833,656 | +0.30(+1.41%) |
Mar 20, 2017 | 21.08 | 21.31 | 20.92 | 21.26 | 49,014,340 | +0.25(+1.18%) |
Mar 17, 2017 | 21.19 | 21.39 | 20.86 | 21.01 | 53,281,604 | -0.09(-0.44%) |
Mar 16, 2017 | 21.30 | 21.73 | 21.03 | 21.10 | 66,367,248 | -0.19(-0.91%) |
Mar 15, 2017 | 19.99 | 21.35 | 19.81 | 21.30 | 162,226,720 | +1.52(+7.68%) |
Mar 14, 2017 | 20.31 | 20.57 | 19.70 | 19.78 | 87,335,016 | -0.61(-3.00%) |
Mar 13, 2017 | 20.29 | 20.48 | 20.14 | 20.39 | 56,819,224 | +0.25(+1.24%) |
Mar 10, 2017 | 19.76 | 20.29 | 19.64 | 20.14 | 89,254,616 | +0.55(+2.79%) |
Mar 09, 2017 | 19.83 | 19.97 | 19.59 | 19.59 | 39,811,880 | -0.19(-0.98%) |
Mar 08, 2017 | 19.68 | 20.06 | 19.62 | 19.79 | 51,079,248 | -0.15(-0.74%) |
Mar 07, 2017 | 19.82 | 20.21 | 19.67 | 19.94 | 53,070,136 | -0.12(-0.60%) |
Mar 06, 2017 | 20.48 | 20.50 | 19.79 | 20.06 | 81,784,160 | -0.52(-2.52%) |
Mar 03, 2017 | 20.14 | 20.83 | 19.99 | 20.58 | 88,546,832 | +0.25(+1.23%) |
Mar 02, 2017 | 20.84 | 21.03 | 20.24 | 20.33 | 110,394,504 | -0.97(-4.57%) |
Mar 01, 2017 | 20.81 | 21.47 | 20.64 | 21.30 | 69,138,160 | +0.12(+0.57%) |
Feb 28, 2017 | 21.54 | 21.71 | 20.98 | 21.18 | 89,721,936 | +0.01(+0.04%) |
Feb 27, 2017 | 22.34 | 22.78 | 21.07 | 21.17 | 121,321,832 | -1.20(-5.35%) |
Feb 24, 2017 | 22.90 | 22.91 | 22.29 | 22.36 | 53,664,816 | -0.22(-0.98%) |
Feb 23, 2017 | 22.92 | 23.04 | 22.57 | 22.59 | 48,915,444 | +0.04(+0.16%) |
Feb 22, 2017 | 22.69 | 22.80 | 22.08 | 22.55 | 85,198,152 | -0.27(-1.18%) |
Feb 21, 2017 | 22.69 | 22.95 | 22.36 | 22.82 | 54,167,876 | -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 | 50,500,492 | +0.25(+1.08%) |
Feb 15, 2017 | 22.80 | 23.14 | 22.71 | 23.11 | 31,179,728 | +0.01(+0.04%) |
Feb 14, 2017 | 23.42 | 23.47 | 22.81 | 23.10 | 61,338,672 | -0.03(-0.12%) |
Feb 13, 2017 | 23.17 | 23.31 | 23.04 | 23.12 | 53,616,720 | -0.32(-1.34%) |
Feb 10, 2017 | 22.87 | 23.50 | 22.80 | 23.44 | 70,558,112 | +0.35(+1.53%) |
Feb 09, 2017 | 23.70 | 23.75 | 23.02 | 23.09 | 86,831,728 | -0.61(-2.58%) |
Feb 08, 2017 | 23.69 | 23.83 | 23.42 | 23.70 | 44,527,864 | +0.26(+1.11%) |
Feb 07, 2017 | 23.29 | 23.70 | 23.20 | 23.44 | 62,812,436 | -0.10(-0.43%) |
Feb 06, 2017 | 23.08 | 23.56 | 22.82 | 23.54 | 80,397,768 | +0.83(+3.67%) |
Feb 03, 2017 | 22.60 | 22.85 | 22.49 | 22.71 | 35,659,320 | +0.11(+0.49%) |
Feb 02, 2017 | 22.62 | 22.75 | 22.44 | 22.60 | 61,287,028 | +0.49(+2.22%) |
Feb 01, 2017 | 21.84 | 23.16 | 21.73 | 22.11 | 60,795,544 | -0.07(-0.33%) |
Jan 31, 2017 | 21.99 | 22.18 | 21.94 | 22.18 | 100,255,696 | +0.72(+3.37%) |
Jan 30, 2017 | 21.62 | 21.85 | 21.41 | 21.46 | 38,039,892 | -0.06(-0.30%) |
Jan 27, 2017 | 21.21 | 21.57 | 21.21 | 21.52 | 52,885,540 | +0.32(+1.53%) |
Jan 26, 2017 | 21.25 | 21.44 | 21.11 | 21.20 | 73,746,480 | -0.56(-2.56%) |
Jan 25, 2017 | 21.65 | 21.78 | 21.42 | 21.75 | 69,776,600 | -0.33(-1.51%) |
Jan 24, 2017 | 22.01 | 22.48 | 21.86 | 22.09 | 84,606,480 | +0.02(+0.08%) |
Jan 23, 2017 | 21.65 | 22.08 | 21.55 | 22.07 | 94,788,232 | +0.64(+2.98%) |
Jan 20, 2017 | 21.23 | 21.74 | 21.06 | 21.43 | 60,649,452 | +0.22(+1.05%) |
Jan 19, 2017 | 21.09 | 21.38 | 20.90 | 21.21 | 65,022,296 | -0.12(-0.57%) |
Jan 18, 2017 | 21.64 | 21.83 | 21.05 | 21.33 | 80,905,368 | -0.32(-1.50%) |
Jan 17, 2017 | 21.76 | 21.84 | 21.47 | 21.65 | 101,657,864 | +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 | 20.97 | 72,399,496 | +0.05(+0.22%) |
Jan 11, 2017 | 20.75 | 21.18 | 20.30 | 20.92 | 81,373,456 | -0.05(-0.22%) |
Jan 10, 2017 | 21.02 | 21.28 | 20.65 | 20.97 | 75,354,256 | +0.15(+0.71%) |
Jan 09, 2017 | 21.24 | 21.26 | 20.69 | 20.82 | 65,974,208 | +0.06(+0.31%) |
Jan 06, 2017 | 21.02 | 21.40 | 20.41 | 20.75 | 133,625,472 | -0.75(-3.49%) |
Jan 05, 2017 | 20.72 | 21.64 | 20.71 | 21.50 | 145,754,976 | +1.19(+5.84%) |
Jan 04, 2017 | 20.39 | 20.40 | 19.98 | 20.32 | 62,109,032 | +0.15(+0.74%) |