Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.13 | 38.09 | 36.50 | 36.78 | 20,263,730 | +0.50(+1.39%) |
Feb 27, 2017 | 35.27 | 36.66 | 34.40 | 36.27 | 20,069,032 | +1.12(+3.19%) |
Feb 24, 2017 | 34.38 | 36.15 | 33.92 | 35.15 | 21,469,620 | -0.28(-0.80%) |
Feb 23, 2017 | 38.94 | 39.32 | 34.50 | 35.44 | 34,005,420 | -3.02(-7.85%) |
Feb 22, 2017 | 38.96 | 39.09 | 38.11 | 38.46 | 12,844,851 | -1.03(-2.60%) |
Feb 21, 2017 | 38.36 | 39.73 | 38.35 | 39.49 | 19,784,712 | +1.68(+4.45%) |
Feb 17, 2017 | 37.80 | 37.80 | 37.80 | 0 | +0.66(+1.76%) | |
Feb 16, 2017 | 37.57 | 37.89 | 36.12 | 37.15 | 15,212,145 | -0.29(-0.79%) |
Feb 15, 2017 | 37.19 | 38.42 | 37.18 | 37.44 | 17,634,308 | +0.13(+0.36%) |
Feb 14, 2017 | 37.10 | 37.60 | 36.82 | 37.31 | 14,536,313 | -0.41(-1.08%) |
Feb 13, 2017 | 36.73 | 38.36 | 36.65 | 37.72 | 27,036,214 | +2.00(+5.61%) |
Feb 10, 2017 | 35.92 | 36.29 | 34.99 | 35.71 | 17,489,444 | +0.21(+0.59%) |
Feb 09, 2017 | 33.10 | 35.62 | 32.82 | 35.51 | 31,221,208 | +2.71(+8.25%) |
Feb 08, 2017 | 32.03 | 32.82 | 31.78 | 32.80 | 12,527,851 | +0.74(+2.31%) |
Feb 07, 2017 | 33.20 | 33.44 | 31.76 | 32.06 | 15,619,200 | -0.38(-1.17%) |
Feb 06, 2017 | 32.37 | 33.18 | 32.26 | 32.44 | 14,156,740 | +0.40(+1.24%) |
Feb 03, 2017 | 32.30 | 32.40 | 31.40 | 32.04 | 18,523,490 | -1.01(-3.07%) |
Feb 02, 2017 | 30.32 | 33.12 | 29.71 | 33.05 | 36,101,072 | +3.34(+11.24%) |
Feb 01, 2017 | 32.09 | 32.25 | 29.13 | 29.71 | 28,946,232 | -1.31(-4.22%) |
Jan 31, 2017 | 31.22 | 31.22 | 30.16 | 31.02 | 19,423,948 | -0.28(-0.88%) |
Jan 30, 2017 | 31.40 | 31.62 | 30.51 | 31.30 | 16,930,560 | -0.73(-2.28%) |
Jan 27, 2017 | 31.94 | 32.24 | 31.21 | 32.03 | 14,643,833 | +0.22(+0.69%) |
Jan 26, 2017 | 30.56 | 31.97 | 30.40 | 31.81 | 22,353,404 | +1.32(+4.32%) |
Jan 25, 2017 | 31.35 | 31.46 | 29.70 | 30.49 | 25,177,774 | -1.01(-3.22%) |
Jan 24, 2017 | 32.25 | 33.14 | 31.12 | 31.51 | 28,406,876 | +0.40(+1.28%) |
Jan 23, 2017 | 32.10 | 32.11 | 30.51 | 31.11 | 13,770,342 | -0.55(-1.74%) |
Jan 20, 2017 | 31.73 | 32.27 | 31.34 | 31.66 | 15,390,104 | +0.16(+0.51%) |
Jan 19, 2017 | 32.55 | 32.58 | 30.92 | 31.50 | 19,658,682 | -1.63(-4.92%) |
Jan 18, 2017 | 30.67 | 33.49 | 30.30 | 33.13 | 33,757,624 | +2.55(+8.34%) |
Jan 17, 2017 | 30.30 | 31.60 | 30.16 | 30.58 | 17,145,716 | -0.44(-1.41%) |
Jan 13, 2017 | 31.01 | 31.01 | 31.01 | 0 | -0.11(-0.37%) | |
Jan 12, 2017 | 32.15 | 32.44 | 30.91 | 31.13 | 23,799,400 | -2.26(-6.76%) |
Jan 11, 2017 | 33.91 | 33.98 | 32.66 | 33.39 | 16,504,634 | -0.28(-0.85%) |
Jan 10, 2017 | 33.10 | 33.79 | 32.39 | 33.67 | 15,346,446 | +1.79(+5.62%) |
Jan 09, 2017 | 33.72 | 33.82 | 31.72 | 31.88 | 15,859,976 | -1.70(-5.06%) |
Jan 06, 2017 | 34.31 | 34.89 | 33.46 | 33.57 | 12,392,282 | -0.65(-1.88%) |
Jan 05, 2017 | 35.25 | 35.42 | 33.62 | 34.22 | 16,138,377 | -1.19(-3.35%) |
Jan 04, 2017 | 32.77 | 35.49 | 32.42 | 35.41 | 22,143,590 | +2.48(+7.55%) |
Jan 03, 2017 | 32.00 | 33.06 | 31.78 | 32.92 | 16,230,925 | +1.61(+5.15%) |
Dec 30, 2016 | 31.31 | 31.31 | 31.31 | 0 | -1.76(-5.33%) | |
Dec 29, 2016 | 33.30 | 33.70 | 32.41 | 33.07 | 10,203,817 | -0.20(-0.60%) |
Dec 28, 2016 | 35.05 | 35.36 | 33.18 | 33.27 | 11,239,091 | -1.13(-3.28%) |
Dec 27, 2016 | 34.27 | 34.68 | 33.81 | 34.40 | 7,433,713 | +0.46(+1.37%) |
Dec 23, 2016 | 33.94 | 33.94 | 33.94 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 34.29 | 35.05 | 33.76 | 33.93 | 10,890,758 | -0.66(-1.92%) |
Dec 21, 2016 | 35.13 | 35.35 | 33.81 | 34.59 | 14,865,637 | -0.32(-0.92%) |
Dec 20, 2016 | 32.64 | 34.95 | 32.60 | 34.91 | 17,634,164 | +2.21(+6.76%) |
Dec 19, 2016 | 32.23 | 33.24 | 32.14 | 32.70 | 14,369,951 | -0.21(-0.63%) |
Dec 16, 2016 | 33.87 | 34.33 | 32.85 | 32.91 | 16,932,192 | -1.08(-3.18%) |
Dec 15, 2016 | 32.94 | 34.20 | 32.50 | 33.99 | 17,165,658 | +0.29(+0.87%) |
Dec 14, 2016 | 32.80 | 34.96 | 32.72 | 33.70 | 20,112,558 | +0.51(+1.54%) |
Dec 13, 2016 | 33.12 | 33.65 | 32.04 | 33.19 | 21,108,018 | +0.20(+0.60%) |
Dec 12, 2016 | 34.39 | 34.62 | 32.42 | 32.99 | 17,944,730 | -1.21(-3.55%) |
Dec 09, 2016 | 35.05 | 35.37 | 34.08 | 34.20 | 17,687,584 | -1.24(-3.51%) |
Dec 08, 2016 | 36.50 | 37.12 | 34.68 | 35.44 | 28,485,220 | -0.11(-0.32%) |
Dec 07, 2016 | 34.37 | 36.22 | 34.15 | 35.56 | 25,154,722 | +1.46(+4.28%) |
Dec 06, 2016 | 32.87 | 34.13 | 32.72 | 34.10 | 20,622,256 | +0.70(+2.10%) |
Dec 05, 2016 | 32.46 | 33.49 | 32.04 | 33.39 | 19,711,426 | +1.52(+4.76%) |
Dec 02, 2016 | 30.03 | 31.92 | 29.88 | 31.88 | 14,376,041 | +1.50(+4.93%) |