Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.87 | 31.95 | 31.78 | 31.85 | 100,877,768 | +0.01(+0.04%) |
Feb 27, 2017 | 31.88 | 31.95 | 31.68 | 31.83 | 87,002,288 | +0.06(+0.20%) |
Feb 24, 2017 | 31.59 | 31.77 | 31.45 | 31.77 | 93,675,456 | +0.03(+0.10%) |
Feb 23, 2017 | 31.94 | 31.96 | 31.69 | 31.74 | 89,325,496 | -0.13(-0.42%) |
Feb 22, 2017 | 31.72 | 31.88 | 31.64 | 31.87 | 89,511,632 | +0.10(+0.30%) |
Feb 21, 2017 | 31.67 | 31.79 | 31.61 | 31.78 | 105,363,480 | +0.23(+0.72%) |
Feb 17, 2017 | 31.55 | 31.55 | 31.55 | 0 | +0.09(+0.28%) | |
Feb 16, 2017 | 31.54 | 31.59 | 31.35 | 31.46 | 97,106,920 | -0.04(-0.12%) |
Feb 15, 2017 | 31.50 | 31.68 | 31.29 | 31.50 | 153,146,800 | +0.11(+0.36%) |
Feb 14, 2017 | 31.03 | 31.40 | 30.98 | 31.39 | 142,554,560 | +0.40(+1.30%) |
Feb 13, 2017 | 30.94 | 31.11 | 30.86 | 30.99 | 98,987,904 | +0.27(+0.89%) |
Feb 10, 2017 | 30.79 | 30.90 | 30.70 | 30.71 | 86,314,776 | -0.07(-0.23%) |
Feb 09, 2017 | 30.60 | 30.79 | 30.48 | 30.78 | 121,858,312 | +0.22(+0.72%) |
Feb 08, 2017 | 30.40 | 30.60 | 30.37 | 30.56 | 99,273,664 | +0.12(+0.39%) |
Feb 07, 2017 | 30.22 | 30.57 | 30.19 | 30.44 | 164,892,720 | +0.29(+0.95%) |
Feb 06, 2017 | 29.89 | 30.21 | 29.84 | 30.16 | 115,870,240 | +0.28(+0.94%) |
Feb 03, 2017 | 29.70 | 29.90 | 29.66 | 29.88 | 105,879,144 | +0.13(+0.43%) |
Feb 02, 2017 | 29.62 | 29.95 | 29.58 | 29.75 | 145,526,784 | -0.05(-0.17%) |
Feb 01, 2017 | 29.40 | 30.20 | 29.40 | 29.80 | 483,498,688 | +1.71(+6.10%) |
Jan 31, 2017 | 28.04 | 28.10 | 27.92 | 28.09 | 210,575,760 | -0.06(-0.23%) |
Jan 30, 2017 | 27.99 | 28.15 | 27.93 | 28.15 | 131,126,432 | -0.07(-0.26%) |
Jan 27, 2017 | 28.27 | 28.32 | 28.15 | 28.23 | 88,838,304 | +0.00(+0.01%) |
Jan 26, 2017 | 28.16 | 28.34 | 28.15 | 28.22 | 113,760,552 | +0.01(+0.05%) |
Jan 25, 2017 | 27.87 | 28.26 | 27.84 | 28.21 | 140,692,800 | +0.44(+1.59%) |
Jan 24, 2017 | 27.67 | 27.80 | 27.66 | 27.77 | 100,229,696 | -0.03(-0.09%) |
Jan 23, 2017 | 27.78 | 27.96 | 27.72 | 27.79 | 94,984,496 | +0.02(+0.07%) |
Jan 20, 2017 | 27.88 | 27.88 | 27.71 | 27.78 | 140,833,008 | +0.05(+0.18%) |
Jan 19, 2017 | 27.64 | 27.80 | 27.63 | 27.72 | 110,542,328 | -0.05(-0.17%) |
Jan 18, 2017 | 27.78 | 27.89 | 27.71 | 27.77 | 102,402,072 | -0.00(-0.01%) |
Jan 17, 2017 | 27.39 | 27.83 | 27.36 | 27.78 | 148,766,832 | +0.22(+0.81%) |
Jan 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 27.52 | 27.61 | 27.36 | 27.60 | 116,992,832 | -0.12(-0.42%) |
Jan 11, 2017 | 27.48 | 27.76 | 27.45 | 27.72 | 119,113,928 | +0.15(+0.54%) |
Jan 10, 2017 | 27.49 | 27.63 | 27.38 | 27.57 | 105,564,472 | +0.03(+0.10%) |
Jan 09, 2017 | 27.30 | 27.64 | 27.30 | 27.54 | 144,947,312 | +0.25(+0.92%) |
Jan 06, 2017 | 27.03 | 27.35 | 26.96 | 27.29 | 137,178,064 | +0.30(+1.11%) |
Jan 05, 2017 | 26.83 | 27.05 | 26.81 | 26.99 | 95,827,440 | +0.14(+0.51%) |
Jan 04, 2017 | 26.82 | 26.97 | 26.79 | 26.85 | 91,087,856 | -0.03(-0.11%) |
Jan 03, 2017 | 26.80 | 26.93 | 26.57 | 26.88 | 124,271,712 | +0.08(+0.28%) |
Dec 30, 2016 | 26.81 | 26.81 | 26.81 | 0 | -0.21(-0.78%) | |
Dec 29, 2016 | 26.95 | 27.11 | 26.94 | 27.02 | 64,935,804 | -0.01(-0.03%) |
Dec 28, 2016 | 27.20 | 27.32 | 26.90 | 27.03 | 90,295,208 | -0.12(-0.43%) |
Dec 27, 2016 | 26.97 | 27.27 | 26.96 | 27.14 | 79,006,336 | +0.17(+0.64%) |
Dec 23, 2016 | 26.97 | 26.97 | 26.97 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 26.93 | 26.97 | 26.77 | 26.92 | 112,632,808 | -0.18(-0.66%) |
Dec 21, 2016 | 27.04 | 27.17 | 27.03 | 27.10 | 102,683,688 | +0.03(+0.09%) |
Dec 20, 2016 | 27.02 | 27.20 | 27.01 | 27.07 | 92,507,920 | +0.07(+0.27%) |
Dec 19, 2016 | 26.80 | 27.17 | 26.79 | 27.00 | 119,942,112 | +0.16(+0.58%) |
Dec 16, 2016 | 26.96 | 26.97 | 26.77 | 26.84 | 191,610,672 | +0.03(+0.13%) |
Dec 15, 2016 | 26.71 | 27.02 | 26.67 | 26.81 | 200,916,592 | +0.15(+0.55%) |
Dec 14, 2016 | 26.63 | 26.90 | 26.61 | 26.66 | 146,781,584 | +0.00(+0.00%) |
Dec 13, 2016 | 26.35 | 26.83 | 26.33 | 26.66 | 187,091,824 | +0.44(+1.67%) |
Dec 12, 2016 | 26.22 | 26.62 | 26.04 | 26.23 | 113,271,896 | -0.15(-0.57%) |
Dec 09, 2016 | 26.00 | 26.55 | 26.00 | 26.38 | 148,630,032 | +0.42(+1.63%) |
Dec 08, 2016 | 25.66 | 26.02 | 25.60 | 25.95 | 116,908,136 | +0.25(+0.98%) |
Dec 07, 2016 | 25.29 | 25.74 | 25.27 | 25.70 | 129,528,144 | +0.25(+0.98%) |
Dec 06, 2016 | 25.35 | 25.54 | 25.27 | 25.45 | 113,055,232 | +0.19(+0.77%) |
Dec 05, 2016 | 25.46 | 25.47 | 25.06 | 25.26 | 148,161,760 | -0.18(-0.72%) |
Dec 02, 2016 | 25.27 | 25.48 | 25.19 | 25.44 | 114,609,176 | +0.09(+0.37%) |