Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.22 | 33.88 | 32.77 | 33.55 | 5,319,870 | +0.89(+2.72%) |
Mar 30, 2017 | 32.33 | 34.27 | 32.15 | 32.66 | 7,303,079 | +0.57(+1.76%) |
Mar 29, 2017 | 32.10 | 32.47 | 31.92 | 32.10 | 2,677,984 | -0.01(-0.03%) |
Mar 28, 2017 | 31.70 | 32.81 | 31.65 | 32.11 | 4,142,026 | +0.44(+1.39%) |
Mar 27, 2017 | 30.96 | 31.75 | 30.52 | 31.67 | 3,747,077 | -0.09(-0.28%) |
Mar 24, 2017 | 32.78 | 33.02 | 31.57 | 31.76 | 4,215,138 | -0.73(-2.25%) |
Mar 23, 2017 | 32.58 | 32.86 | 32.29 | 32.49 | 3,149,825 | -0.37(-1.13%) |
Mar 22, 2017 | 32.53 | 33.31 | 32.19 | 32.86 | 2,951,249 | +0.46(+1.41%) |
Mar 21, 2017 | 34.04 | 34.38 | 32.35 | 32.40 | 4,654,341 | -1.64(-4.81%) |
Mar 20, 2017 | 34.04 | 34.49 | 33.26 | 34.04 | 2,756,986 | -0.07(-0.20%) |
Mar 17, 2017 | 34.69 | 35.09 | 34.09 | 34.11 | 3,924,965 | -0.40(-1.16%) |
Mar 16, 2017 | 34.78 | 35.10 | 34.12 | 34.51 | 3,736,617 | +0.23(+0.68%) |
Mar 15, 2017 | 33.55 | 34.42 | 33.11 | 34.27 | 3,848,494 | +0.93(+2.78%) |
Mar 14, 2017 | 33.60 | 33.73 | 32.94 | 33.35 | 3,191,575 | -0.50(-1.47%) |
Mar 13, 2017 | 34.34 | 34.64 | 33.68 | 33.84 | 2,554,562 | +0.17(+0.49%) |
Mar 10, 2017 | 35.01 | 35.11 | 33.39 | 33.68 | 4,155,049 | -0.81(-2.35%) |
Mar 09, 2017 | 35.18 | 35.65 | 34.03 | 34.49 | 4,948,512 | -0.61(-1.75%) |
Mar 08, 2017 | 35.01 | 35.91 | 35.01 | 35.10 | 4,599,189 | +0.19(+0.53%) |
Mar 07, 2017 | 35.90 | 35.98 | 34.87 | 34.92 | 3,847,724 | -1.10(-3.06%) |
Mar 06, 2017 | 35.89 | 36.55 | 34.92 | 36.02 | 5,910,081 | +0.54(+1.51%) |
Mar 03, 2017 | 35.17 | 35.98 | 34.87 | 35.48 | 3,320,101 | +0.52(+1.48%) |
Mar 02, 2017 | 36.71 | 37.23 | 34.94 | 34.96 | 5,227,590 | -2.09(-5.63%) |
Mar 01, 2017 | 35.04 | 37.21 | 34.96 | 37.05 | 10,827,507 | +3.32(+9.83%) |
Feb 28, 2017 | 33.87 | 34.46 | 33.55 | 33.74 | 4,136,323 | -0.19(-0.55%) |
Feb 27, 2017 | 33.67 | 34.51 | 33.35 | 33.92 | 3,996,996 | +0.29(+0.87%) |
Feb 24, 2017 | 32.97 | 33.78 | 32.53 | 33.63 | 5,909,886 | +0.16(+0.47%) |
Feb 23, 2017 | 35.95 | 35.97 | 33.41 | 33.47 | 7,315,550 | -2.22(-6.23%) |
Feb 22, 2017 | 35.50 | 35.80 | 35.32 | 35.70 | 2,653,294 | -0.11(-0.30%) |
Feb 21, 2017 | 35.41 | 36.10 | 35.33 | 35.80 | 3,478,147 | +0.49(+1.38%) |
Feb 17, 2017 | 35.32 | 35.32 | 35.32 | 0 | -0.24(-0.69%) | |
Feb 16, 2017 | 36.89 | 36.90 | 35.45 | 35.56 | 7,217,351 | -1.38(-3.72%) |
Feb 15, 2017 | 37.30 | 37.35 | 36.80 | 36.93 | 11,778,974 | -0.67(-1.79%) |
Feb 14, 2017 | 37.62 | 38.28 | 37.24 | 37.61 | 3,847,952 | +0.08(+0.21%) |
Feb 13, 2017 | 37.83 | 38.80 | 37.50 | 37.53 | 5,502,029 | +0.18(+0.47%) |
Feb 10, 2017 | 36.98 | 37.59 | 36.58 | 37.35 | 3,721,075 | +0.86(+2.35%) |
Feb 09, 2017 | 36.49 | 36.82 | 36.08 | 36.50 | 3,478,084 | -0.12(-0.32%) |
Feb 08, 2017 | 36.99 | 37.55 | 36.19 | 36.61 | 3,198,869 | -0.42(-1.13%) |
Feb 07, 2017 | 37.10 | 37.30 | 36.39 | 37.03 | 3,352,648 | +0.21(+0.58%) |
Feb 06, 2017 | 35.99 | 37.06 | 35.89 | 36.82 | 2,905,430 | +0.87(+2.41%) |
Feb 03, 2017 | 36.93 | 37.11 | 35.92 | 35.95 | 5,376,198 | -0.80(-2.18%) |
Feb 02, 2017 | 35.79 | 37.42 | 35.72 | 36.75 | 5,177,597 | +1.38(+3.92%) |
Feb 01, 2017 | 35.68 | 36.27 | 35.31 | 35.36 | 2,979,018 | -0.19(-0.52%) |
Jan 31, 2017 | 35.87 | 36.31 | 35.12 | 35.55 | 2,758,245 | -0.10(-0.27%) |
Jan 30, 2017 | 35.58 | 35.69 | 34.89 | 35.65 | 3,078,479 | -0.12(-0.33%) |
Jan 27, 2017 | 35.40 | 36.47 | 35.37 | 35.76 | 3,710,022 | +0.36(+1.02%) |
Jan 26, 2017 | 35.32 | 36.15 | 34.63 | 35.40 | 5,880,695 | -0.22(-0.63%) |
Jan 25, 2017 | 37.63 | 37.98 | 35.41 | 35.63 | 13,925,027 | -0.95(-2.59%) |
Jan 24, 2017 | 36.26 | 37.43 | 36.26 | 36.57 | 12,176,380 | +1.18(+3.33%) |
Jan 23, 2017 | 35.03 | 35.50 | 34.58 | 35.39 | 5,377,438 | +0.61(+1.77%) |
Jan 20, 2017 | 34.53 | 34.86 | 34.07 | 34.78 | 5,465,945 | +0.23(+0.68%) |
Jan 19, 2017 | 33.37 | 34.75 | 33.34 | 34.54 | 5,176,204 | +0.59(+1.75%) |
Jan 18, 2017 | 32.14 | 33.97 | 31.83 | 33.95 | 6,579,861 | +2.12(+6.65%) |
Jan 17, 2017 | 32.16 | 32.22 | 31.72 | 31.83 | 1,417,028 | -0.36(-1.12%) |
Jan 13, 2017 | 32.19 | 32.19 | 32.19 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 32.18 | 32.67 | 31.71 | 32.22 | 4,634,128 | +1.04(+3.35%) |
Jan 11, 2017 | 30.31 | 31.21 | 30.31 | 31.18 | 3,142,415 | +0.97(+3.20%) |
Jan 10, 2017 | 29.09 | 30.33 | 29.00 | 30.21 | 3,921,005 | +1.46(+5.09%) |
Jan 09, 2017 | 30.12 | 30.12 | 28.49 | 28.75 | 4,306,331 | -1.17(-3.91%) |
Jan 06, 2017 | 29.93 | 30.33 | 29.56 | 29.92 | 2,139,199 | +0.03(+0.10%) |
Jan 05, 2017 | 29.43 | 30.17 | 29.37 | 29.89 | 2,506,495 | +0.38(+1.29%) |
Jan 04, 2017 | 28.30 | 29.55 | 28.30 | 29.51 | 3,423,506 | +1.39(+4.96%) |
Jan 03, 2017 | 27.89 | 28.16 | 27.47 | 28.12 | 2,816,027 | +0.73(+2.67%) |
Dec 30, 2016 | 27.39 | 27.39 | 27.39 | 0 | -0.79(-2.80%) | |
Dec 29, 2016 | 28.70 | 28.71 | 27.89 | 28.18 | 3,306,317 | -0.53(-1.84%) |
Dec 28, 2016 | 29.04 | 29.42 | 28.62 | 28.70 | 2,820,763 | -0.21(-0.74%) |
Dec 27, 2016 | 28.85 | 29.30 | 28.67 | 28.92 | 1,752,241 | -0.06(-0.20%) |
Dec 23, 2016 | 28.98 | 28.98 | 28.98 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 29.46 | 29.60 | 28.81 | 29.01 | 3,862,139 | -0.66(-2.23%) |
Dec 21, 2016 | 29.44 | 29.68 | 29.28 | 29.68 | 1,857,659 | +0.26(+0.90%) |
Dec 20, 2016 | 29.16 | 29.58 | 29.03 | 29.41 | 3,919,330 | +0.85(+2.97%) |
Dec 19, 2016 | 28.18 | 28.76 | 28.04 | 28.57 | 2,633,608 | -0.11(-0.37%) |
Dec 16, 2016 | 28.92 | 29.67 | 28.44 | 28.67 | 8,339,111 | -0.38(-1.31%) |
Dec 15, 2016 | 29.41 | 29.69 | 28.92 | 29.05 | 3,847,160 | -0.64(-2.17%) |
Dec 14, 2016 | 29.37 | 30.54 | 29.29 | 29.70 | 3,256,586 | +0.20(+0.69%) |
Dec 13, 2016 | 30.62 | 30.95 | 29.29 | 29.49 | 4,321,650 | -0.98(-3.20%) |
Dec 12, 2016 | 31.37 | 31.55 | 30.09 | 30.47 | 3,501,956 | -0.79(-2.53%) |
Dec 09, 2016 | 30.54 | 31.32 | 30.27 | 31.26 | 4,454,376 | +0.72(+2.36%) |
Dec 08, 2016 | 30.51 | 31.05 | 30.04 | 30.54 | 3,142,642 | +0.40(+1.33%) |
Dec 07, 2016 | 30.53 | 31.10 | 30.00 | 30.14 | 5,924,676 | -0.24(-0.80%) |
Dec 06, 2016 | 29.95 | 30.42 | 29.46 | 30.38 | 3,330,809 | -0.07(-0.22%) |
Dec 05, 2016 | 28.31 | 30.50 | 28.18 | 30.45 | 7,211,548 | +2.13(+7.51%) |
Dec 02, 2016 | 28.15 | 28.89 | 28.02 | 28.32 | 3,968,906 | +0.16(+0.55%) |
Dec 01, 2016 | 28.07 | 28.69 | 27.89 | 28.17 | 5,133,039 | -0.09(-0.31%) |
Nov 30, 2016 | 29.32 | 29.69 | 28.14 | 28.25 | 5,261,569 | -0.74(-2.56%) |
Nov 29, 2016 | 29.28 | 29.75 | 29.00 | 29.00 | 5,052,548 | -1.10(-3.66%) |
Nov 28, 2016 | 30.70 | 31.01 | 29.94 | 30.10 | 5,250,985 | -0.82(-2.65%) |
Nov 25, 2016 | 30.47 | 31.39 | 30.34 | 30.92 | 3,188,424 | +0.19(+0.60%) |
Nov 23, 2016 | 30.73 | 30.73 | 30.73 | 0 | +0.17(+0.54%) | |
Nov 22, 2016 | 30.33 | 31.12 | 29.79 | 30.57 | 4,288,708 | +0.63(+2.12%) |
Nov 21, 2016 | 30.13 | 30.21 | 28.77 | 29.93 | 3,061,739 | +0.26(+0.89%) |
Nov 18, 2016 | 30.95 | 30.98 | 29.41 | 29.67 | 4,533,774 | -1.39(-4.49%) |
Nov 17, 2016 | 30.53 | 31.23 | 30.01 | 31.06 | 4,812,074 | +0.42(+1.37%) |
Nov 16, 2016 | 28.96 | 30.91 | 28.93 | 30.64 | 6,305,932 | +1.18(+4.01%) |
Nov 15, 2016 | 28.22 | 29.48 | 28.12 | 29.46 | 3,761,200 | +0.58(+1.99%) |
Nov 14, 2016 | 28.77 | 29.20 | 27.90 | 28.89 | 5,287,377 | +0.31(+1.09%) |
Nov 11, 2016 | 28.46 | 29.25 | 26.95 | 28.58 | 5,472,481 | +0.20(+0.69%) |
Nov 10, 2016 | 28.36 | 28.97 | 27.62 | 28.38 | 8,397,320 | +0.37(+1.32%) |
Nov 09, 2016 | 26.17 | 28.42 | 25.36 | 28.01 | 10,942,904 | +2.26(+8.79%) |
Nov 08, 2016 | 23.70 | 25.93 | 23.70 | 25.75 | 6,633,765 | +1.29(+5.26%) |
Nov 07, 2016 | 24.91 | 25.76 | 24.27 | 24.46 | 8,588,346 | -0.12(-0.48%) |
Nov 04, 2016 | 23.23 | 24.87 | 22.98 | 24.58 | 7,053,022 | +1.02(+4.35%) |
Nov 03, 2016 | 22.39 | 23.75 | 22.37 | 23.55 | 8,288,442 | +1.21(+5.41%) |
Nov 02, 2016 | 22.11 | 22.69 | 22.08 | 22.34 | 11,027,861 | -0.09(-0.39%) |
Nov 01, 2016 | 21.55 | 22.97 | 21.24 | 22.43 | 33,033,260 | +5.68(+33.93%) |
Oct 31, 2016 | 16.63 | 17.26 | 16.26 | 16.75 | 2,479,521 | +0.03(+0.19%) |
Oct 28, 2016 | 17.19 | 17.19 | 16.22 | 16.72 | 789,602 | +0.16(+0.94%) |
Oct 27, 2016 | 16.41 | 16.99 | 16.18 | 16.56 | 92,009 | +0.16(+0.95%) |
Oct 26, 2016 | 16.41 | 16.41 | 15.62 | 16.41 | 150,429 | -0.20(-1.18%) |
Oct 25, 2016 | 17.31 | 17.58 | 16.12 | 16.60 | 211,413 | +0.20(+1.19%) |
Oct 24, 2016 | 16.41 | 16.41 | 16.39 | 16.41 | 7,590 | +0.00(+0.00%) |
Oct 21, 2016 | 16.56 | 16.56 | 16.32 | 16.41 | 14,033 | +0.00(+0.00%) |
Oct 20, 2016 | 17.58 | 18.94 | 15.73 | 16.41 | 8,498 | -1.17(-6.67%) |