Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.09 | 33.17 | 33.00 | 33.07 | 97,152,752 | +0.01(+0.04%) |
Feb 27, 2017 | 33.10 | 33.17 | 32.90 | 33.05 | 83,789,640 | +0.07(+0.20%) |
Feb 24, 2017 | 32.81 | 32.99 | 32.65 | 32.99 | 90,216,392 | +0.03(+0.10%) |
Feb 23, 2017 | 33.16 | 33.19 | 32.90 | 32.96 | 86,027,064 | -0.14(-0.42%) |
Feb 22, 2017 | 32.93 | 33.10 | 32.85 | 33.10 | 86,206,320 | +0.10(+0.30%) |
Feb 21, 2017 | 32.88 | 33.01 | 32.82 | 33.00 | 101,472,824 | +0.24(+0.72%) |
Feb 17, 2017 | 32.76 | 32.76 | 32.76 | 0 | +0.09(+0.28%) | |
Feb 16, 2017 | 32.75 | 32.80 | 32.55 | 32.67 | 93,521,152 | -0.04(-0.12%) |
Feb 15, 2017 | 32.71 | 32.89 | 32.49 | 32.71 | 147,491,696 | +0.12(+0.36%) |
Feb 14, 2017 | 32.22 | 32.61 | 32.16 | 32.59 | 137,290,592 | +0.42(+1.30%) |
Feb 13, 2017 | 32.12 | 32.30 | 32.05 | 32.17 | 95,332,672 | +0.28(+0.89%) |
Feb 10, 2017 | 31.97 | 32.09 | 31.87 | 31.89 | 83,127,512 | -0.07(-0.23%) |
Feb 09, 2017 | 31.78 | 31.97 | 31.65 | 31.96 | 117,358,568 | +0.13(+0.40%) |
Feb 08, 2017 | 31.67 | 31.88 | 31.64 | 31.84 | 95,297,984 | +0.12(+0.39%) |
Feb 07, 2017 | 31.48 | 31.85 | 31.45 | 31.71 | 158,289,152 | +0.30(+0.95%) |
Feb 06, 2017 | 31.14 | 31.47 | 31.08 | 31.42 | 111,229,912 | +0.29(+0.94%) |
Feb 03, 2017 | 30.94 | 31.15 | 30.90 | 31.12 | 101,638,928 | +0.13(+0.43%) |
Feb 02, 2017 | 30.86 | 31.20 | 30.81 | 30.99 | 139,698,784 | -0.05(-0.17%) |
Feb 01, 2017 | 30.63 | 31.46 | 30.62 | 31.04 | 464,135,712 | +1.78(+6.10%) |
Jan 31, 2017 | 29.21 | 29.27 | 29.08 | 29.26 | 202,142,704 | -0.07(-0.23%) |
Jan 30, 2017 | 29.16 | 29.33 | 29.09 | 29.33 | 125,875,128 | -0.08(-0.26%) |
Jan 27, 2017 | 29.45 | 29.50 | 29.32 | 29.40 | 85,280,536 | +0.00(+0.01%) |
Jan 26, 2017 | 29.34 | 29.52 | 29.32 | 29.40 | 109,204,704 | +0.01(+0.05%) |
Jan 25, 2017 | 29.04 | 29.44 | 29.00 | 29.39 | 135,058,368 | +0.46(+1.59%) |
Jan 24, 2017 | 28.83 | 28.96 | 28.81 | 28.93 | 96,215,736 | -0.03(-0.09%) |
Jan 23, 2017 | 28.93 | 29.13 | 28.88 | 28.95 | 91,180,592 | +0.02(+0.07%) |
Jan 20, 2017 | 29.04 | 29.04 | 28.87 | 28.93 | 135,192,976 | +0.05(+0.18%) |
Jan 19, 2017 | 28.79 | 28.96 | 28.78 | 28.88 | 106,115,368 | -0.05(-0.17%) |
Jan 18, 2017 | 28.93 | 29.06 | 28.86 | 28.93 | 98,301,112 | -0.00(-0.01%) |
Jan 17, 2017 | 28.53 | 28.99 | 28.51 | 28.93 | 142,809,072 | +0.23(+0.81%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 28.67 | 28.76 | 28.50 | 28.75 | 112,307,544 | -0.12(-0.42%) |
Jan 11, 2017 | 28.63 | 28.92 | 28.60 | 28.87 | 114,343,696 | +0.15(+0.54%) |
Jan 10, 2017 | 28.64 | 28.79 | 28.52 | 28.72 | 101,336,856 | +0.03(+0.10%) |
Jan 09, 2017 | 28.44 | 28.80 | 28.44 | 28.69 | 139,142,512 | +0.26(+0.92%) |
Jan 06, 2017 | 28.16 | 28.49 | 28.08 | 28.43 | 131,684,408 | +0.31(+1.11%) |
Jan 05, 2017 | 27.95 | 28.18 | 27.92 | 28.12 | 91,989,776 | +0.14(+0.51%) |
Jan 04, 2017 | 27.93 | 28.09 | 27.91 | 27.97 | 87,440,000 | -0.03(-0.11%) |
Jan 03, 2017 | 27.92 | 28.05 | 27.67 | 28.01 | 119,294,920 | +0.08(+0.28%) |
Dec 30, 2016 | 27.93 | 27.93 | 27.93 | 0 | -0.22(-0.78%) | |
Dec 29, 2016 | 28.08 | 28.24 | 28.07 | 28.15 | 62,335,276 | -0.01(-0.03%) |
Dec 28, 2016 | 28.34 | 28.46 | 28.02 | 28.15 | 86,679,096 | -0.12(-0.43%) |
Dec 27, 2016 | 28.10 | 28.40 | 28.09 | 28.27 | 75,842,320 | +0.18(+0.64%) |
Dec 23, 2016 | 28.10 | 28.10 | 28.10 | 0 | +0.06(+0.20%) | |
Dec 22, 2016 | 28.05 | 28.09 | 27.88 | 28.04 | 108,122,128 | -0.19(-0.66%) |
Dec 21, 2016 | 28.16 | 28.31 | 28.16 | 28.23 | 98,571,448 | +0.03(+0.09%) |
Dec 20, 2016 | 28.15 | 28.33 | 28.13 | 28.20 | 88,803,192 | +0.07(+0.27%) |
Dec 19, 2016 | 27.92 | 28.30 | 27.91 | 28.12 | 115,138,704 | +0.16(+0.58%) |
Dec 16, 2016 | 28.08 | 28.09 | 27.88 | 27.96 | 183,937,120 | +0.04(+0.13%) |
Dec 15, 2016 | 27.82 | 28.15 | 27.78 | 27.93 | 192,870,352 | +0.15(+0.55%) |
Dec 14, 2016 | 27.74 | 28.02 | 27.72 | 27.77 | 140,903,328 | +0.00(+0.00%) |
Dec 13, 2016 | 27.45 | 27.95 | 27.43 | 27.77 | 179,599,232 | +0.46(+1.67%) |
Dec 12, 2016 | 27.32 | 27.73 | 27.12 | 27.32 | 108,735,624 | -0.16(-0.57%) |
Dec 09, 2016 | 27.08 | 27.66 | 27.08 | 27.48 | 142,677,744 | +0.44(+1.63%) |
Dec 08, 2016 | 26.73 | 27.11 | 26.67 | 27.03 | 112,226,240 | +0.26(+0.98%) |
Dec 07, 2016 | 26.34 | 26.81 | 26.32 | 26.77 | 124,340,848 | +0.26(+0.98%) |
Dec 06, 2016 | 26.40 | 26.61 | 26.33 | 26.51 | 108,527,632 | +0.20(+0.77%) |
Dec 05, 2016 | 26.52 | 26.53 | 26.10 | 26.31 | 142,228,224 | -0.19(-0.72%) |
Dec 02, 2016 | 26.32 | 26.55 | 26.25 | 26.50 | 110,019,352 | +0.10(+0.37%) |