Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.91 | 31.99 | 31.82 | 31.89 | 100,740,976 | +0.01(+0.04%) |
Feb 27, 2017 | 31.92 | 31.99 | 31.72 | 31.88 | 86,884,312 | +0.06(+0.20%) |
Feb 24, 2017 | 31.64 | 31.81 | 31.49 | 31.81 | 93,548,432 | +0.03(+0.10%) |
Feb 23, 2017 | 31.98 | 32.00 | 31.73 | 31.78 | 89,204,368 | -0.14(-0.42%) |
Feb 22, 2017 | 31.76 | 31.92 | 31.68 | 31.92 | 89,390,248 | +0.10(+0.30%) |
Feb 21, 2017 | 31.71 | 31.83 | 31.65 | 31.82 | 105,220,608 | +0.23(+0.72%) |
Feb 17, 2017 | 31.59 | 31.59 | 31.59 | 0 | +0.09(+0.28%) | |
Feb 16, 2017 | 31.58 | 31.64 | 31.39 | 31.51 | 96,975,248 | -0.04(-0.12%) |
Feb 15, 2017 | 31.55 | 31.72 | 31.34 | 31.54 | 152,939,136 | +0.11(+0.36%) |
Feb 14, 2017 | 31.07 | 31.45 | 31.02 | 31.43 | 142,361,264 | +0.40(+1.30%) |
Feb 13, 2017 | 30.98 | 31.15 | 30.90 | 31.03 | 98,853,672 | +0.27(+0.89%) |
Feb 10, 2017 | 30.83 | 30.95 | 30.74 | 30.76 | 86,197,728 | -0.07(-0.23%) |
Feb 09, 2017 | 30.65 | 30.83 | 30.52 | 30.83 | 121,693,072 | +0.22(+0.72%) |
Feb 08, 2017 | 30.44 | 30.65 | 30.41 | 30.60 | 99,139,056 | +0.12(+0.39%) |
Feb 07, 2017 | 30.26 | 30.62 | 30.24 | 30.49 | 164,669,136 | +0.29(+0.95%) |
Feb 06, 2017 | 29.93 | 30.25 | 29.88 | 30.20 | 115,713,128 | +0.28(+0.94%) |
Feb 03, 2017 | 29.74 | 29.94 | 29.70 | 29.92 | 105,735,576 | +0.13(+0.43%) |
Feb 02, 2017 | 29.66 | 29.99 | 29.62 | 29.79 | 145,329,456 | -0.05(-0.17%) |
Feb 01, 2017 | 29.44 | 30.24 | 29.44 | 29.84 | 482,843,104 | +1.72(+6.10%) |
Jan 31, 2017 | 28.08 | 28.14 | 27.96 | 28.13 | 210,290,240 | -0.06(-0.23%) |
Jan 30, 2017 | 28.03 | 28.19 | 27.97 | 28.19 | 130,948,632 | -0.07(-0.26%) |
Jan 27, 2017 | 28.31 | 28.36 | 28.18 | 28.27 | 88,717,840 | +0.00(+0.01%) |
Jan 26, 2017 | 28.20 | 28.38 | 28.18 | 28.26 | 113,606,296 | +0.01(+0.05%) |
Jan 25, 2017 | 27.91 | 28.30 | 27.88 | 28.25 | 140,502,016 | +0.44(+1.59%) |
Jan 24, 2017 | 27.71 | 27.84 | 27.70 | 27.81 | 100,093,792 | -0.03(-0.09%) |
Jan 23, 2017 | 27.81 | 28.00 | 27.76 | 27.83 | 94,855,704 | +0.02(+0.07%) |
Jan 20, 2017 | 27.92 | 27.92 | 27.75 | 27.81 | 140,642,048 | +0.05(+0.18%) |
Jan 19, 2017 | 27.67 | 27.83 | 27.67 | 27.76 | 110,392,440 | -0.05(-0.18%) |
Jan 18, 2017 | 27.81 | 27.93 | 27.75 | 27.81 | 102,263,224 | -0.00(-0.01%) |
Jan 17, 2017 | 27.43 | 27.87 | 27.40 | 27.81 | 148,565,104 | +0.22(+0.81%) |
Jan 13, 2017 | 27.59 | 27.59 | 27.59 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 27.56 | 27.65 | 27.40 | 27.64 | 116,834,192 | -0.12(-0.42%) |
Jan 11, 2017 | 27.52 | 27.80 | 27.49 | 27.76 | 118,952,416 | +0.15(+0.54%) |
Jan 10, 2017 | 27.53 | 27.67 | 27.42 | 27.61 | 105,421,328 | +0.03(+0.10%) |
Jan 09, 2017 | 27.34 | 27.68 | 27.34 | 27.58 | 144,750,768 | +0.25(+0.92%) |
Jan 06, 2017 | 27.07 | 27.39 | 27.00 | 27.33 | 136,992,064 | +0.30(+1.11%) |
Jan 05, 2017 | 26.87 | 27.09 | 26.84 | 27.03 | 95,697,504 | +0.14(+0.51%) |
Jan 04, 2017 | 26.85 | 27.00 | 26.83 | 26.89 | 90,964,344 | -0.03(-0.11%) |
Jan 03, 2017 | 26.84 | 26.96 | 26.60 | 26.92 | 124,103,200 | +0.08(+0.28%) |
Dec 30, 2016 | 26.84 | 26.84 | 26.84 | 0 | -0.21(-0.78%) | |
Dec 29, 2016 | 26.99 | 27.14 | 26.98 | 27.06 | 64,847,756 | -0.01(-0.03%) |
Dec 28, 2016 | 27.24 | 27.35 | 26.93 | 27.06 | 90,172,768 | -0.12(-0.43%) |
Dec 27, 2016 | 27.01 | 27.30 | 27.00 | 27.18 | 78,899,208 | +0.17(+0.64%) |
Dec 23, 2016 | 27.01 | 27.01 | 27.01 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 26.97 | 27.00 | 26.80 | 26.95 | 112,480,088 | -0.18(-0.66%) |
Dec 21, 2016 | 27.07 | 27.21 | 27.07 | 27.13 | 102,544,456 | +0.03(+0.09%) |
Dec 20, 2016 | 27.06 | 27.23 | 27.04 | 27.11 | 92,382,488 | +0.07(+0.27%) |
Dec 19, 2016 | 26.84 | 27.21 | 26.83 | 27.03 | 119,779,472 | +0.16(+0.58%) |
Dec 16, 2016 | 27.00 | 27.00 | 26.80 | 26.88 | 191,350,864 | +0.03(+0.13%) |
Dec 15, 2016 | 26.74 | 27.06 | 26.71 | 26.84 | 200,644,160 | +0.15(+0.55%) |
Dec 14, 2016 | 26.66 | 26.93 | 26.65 | 26.70 | 146,582,544 | +0.00(+0.00%) |
Dec 13, 2016 | 26.39 | 26.87 | 26.36 | 26.70 | 186,838,128 | +0.44(+1.67%) |
Dec 12, 2016 | 26.26 | 26.65 | 26.07 | 26.26 | 113,118,304 | -0.15(-0.57%) |
Dec 09, 2016 | 26.03 | 26.59 | 26.03 | 26.41 | 148,428,496 | +0.42(+1.63%) |
Dec 08, 2016 | 25.70 | 26.06 | 25.63 | 25.99 | 116,749,616 | +0.25(+0.98%) |
Dec 07, 2016 | 25.32 | 25.77 | 25.30 | 25.73 | 129,352,512 | +0.25(+0.98%) |
Dec 06, 2016 | 25.38 | 25.58 | 25.31 | 25.48 | 112,901,936 | +0.19(+0.77%) |
Dec 05, 2016 | 25.50 | 25.50 | 25.09 | 25.29 | 147,960,864 | -0.18(-0.72%) |
Dec 02, 2016 | 25.30 | 25.52 | 25.23 | 25.47 | 114,453,776 | +0.09(+0.37%) |