Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.50 | 33.60 | 33.29 | 33.40 | 9,310,155 | -0.19(-0.58%) |
Feb 27, 2017 | 33.63 | 33.66 | 33.29 | 33.59 | 7,039,326 | +0.12(+0.36%) |
Feb 24, 2017 | 33.02 | 33.49 | 32.78 | 33.47 | 8,139,361 | +0.13(+0.39%) |
Feb 23, 2017 | 33.71 | 33.81 | 33.11 | 33.35 | 8,500,579 | -0.32(-0.96%) |
Feb 22, 2017 | 33.61 | 33.82 | 33.39 | 33.67 | 11,253,918 | -0.06(-0.19%) |
Feb 21, 2017 | 32.75 | 33.95 | 32.75 | 33.73 | 14,970,298 | +0.84(+2.55%) |
Feb 17, 2017 | 32.89 | 32.89 | 32.89 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.75 | 32.78 | 31.80 | 32.35 | 23,579,186 | -0.29(-0.87%) |
Feb 15, 2017 | 32.61 | 32.86 | 32.42 | 32.63 | 18,879,796 | +0.24(+0.74%) |
Feb 14, 2017 | 32.64 | 32.69 | 32.29 | 32.40 | 10,827,596 | -0.21(-0.65%) |
Feb 13, 2017 | 32.85 | 32.95 | 32.54 | 32.61 | 12,941,429 | +0.13(+0.40%) |
Feb 10, 2017 | 32.77 | 32.77 | 32.27 | 32.48 | 12,654,615 | -0.08(-0.25%) |
Feb 09, 2017 | 32.87 | 32.97 | 32.53 | 32.56 | 7,083,584 | -0.17(-0.53%) |
Feb 08, 2017 | 32.92 | 32.92 | 32.35 | 32.74 | 9,500,131 | +0.06(+0.17%) |
Feb 07, 2017 | 32.53 | 32.77 | 32.25 | 32.68 | 8,868,838 | +0.33(+1.02%) |
Feb 06, 2017 | 32.48 | 32.54 | 32.19 | 32.35 | 6,391,311 | -0.12(-0.37%) |
Feb 03, 2017 | 32.17 | 32.54 | 32.17 | 32.47 | 9,309,364 | +0.34(+1.06%) |
Feb 02, 2017 | 32.16 | 32.21 | 31.85 | 32.13 | 8,175,727 | -0.08(-0.26%) |
Feb 01, 2017 | 31.81 | 32.23 | 31.75 | 32.21 | 16,559,635 | +0.72(+2.28%) |
Jan 31, 2017 | 31.39 | 31.55 | 31.20 | 31.49 | 10,297,147 | -0.08(-0.26%) |
Jan 30, 2017 | 31.99 | 32.03 | 31.05 | 31.58 | 12,161,362 | -0.64(-2.00%) |
Jan 27, 2017 | 31.50 | 32.30 | 31.47 | 32.22 | 12,023,289 | +0.97(+3.12%) |
Jan 26, 2017 | 31.65 | 31.70 | 31.13 | 31.25 | 10,194,811 | -0.40(-1.28%) |
Jan 25, 2017 | 31.54 | 32.03 | 31.47 | 31.65 | 13,283,891 | +0.36(+1.15%) |
Jan 24, 2017 | 31.16 | 31.46 | 31.15 | 31.29 | 10,519,499 | +0.26(+0.83%) |
Jan 23, 2017 | 31.04 | 31.45 | 30.86 | 31.03 | 7,869,626 | -0.08(-0.27%) |
Jan 20, 2017 | 31.19 | 31.43 | 31.05 | 31.12 | 9,321,793 | +0.08(+0.27%) |
Jan 19, 2017 | 30.99 | 31.38 | 30.96 | 31.03 | 9,062,738 | +0.06(+0.18%) |
Jan 18, 2017 | 30.97 | 31.26 | 30.83 | 30.98 | 11,537,004 | +0.36(+1.17%) |
Jan 17, 2017 | 31.07 | 31.11 | 30.43 | 30.62 | 6,991,085 | -0.45(-1.45%) |
Jan 13, 2017 | 31.07 | 31.07 | 31.07 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 30.57 | 30.66 | 29.98 | 30.63 | 7,051,334 | -0.15(-0.48%) |
Jan 11, 2017 | 30.54 | 30.79 | 30.16 | 30.78 | 11,548,880 | +0.31(+1.03%) |
Jan 10, 2017 | 30.23 | 30.53 | 30.11 | 30.46 | 9,504,911 | +0.32(+1.07%) |
Jan 09, 2017 | 29.67 | 30.41 | 29.62 | 30.14 | 10,081,444 | +0.68(+2.31%) |
Jan 06, 2017 | 29.46 | 29.64 | 29.30 | 29.46 | 7,681,699 | -0.06(-0.19%) |
Jan 05, 2017 | 29.70 | 29.79 | 29.34 | 29.52 | 7,927,824 | -0.13(-0.43%) |
Jan 04, 2017 | 29.51 | 29.89 | 29.48 | 29.65 | 10,271,642 | +0.28(+0.94%) |
Jan 03, 2017 | 29.76 | 30.08 | 29.11 | 29.37 | 14,364,451 | -0.30(-1.02%) |
Dec 30, 2016 | 29.67 | 29.67 | 29.67 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.16 | 30.34 | 29.87 | 30.03 | 4,863,847 | -0.22(-0.73%) |
Dec 28, 2016 | 30.85 | 30.97 | 30.23 | 30.25 | 5,860,085 | -0.40(-1.29%) |
Dec 27, 2016 | 30.48 | 30.77 | 30.44 | 30.65 | 5,446,297 | +0.40(+1.31%) |
Dec 23, 2016 | 30.25 | 30.25 | 30.25 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.30 | 30.91 | 30.22 | 30.35 | 10,323,394 | +0.40(+1.32%) |
Dec 21, 2016 | 29.88 | 30.34 | 29.88 | 29.96 | 7,091,332 | -0.03(-0.09%) |
Dec 20, 2016 | 30.11 | 30.26 | 29.75 | 29.99 | 8,901,293 | +0.16(+0.52%) |
Dec 19, 2016 | 29.66 | 30.12 | 29.66 | 29.83 | 11,293,501 | -0.06(-0.22%) |
Dec 16, 2016 | 30.71 | 30.71 | 29.81 | 29.89 | 14,503,490 | -0.51(-1.66%) |
Dec 15, 2016 | 29.74 | 30.44 | 29.39 | 30.40 | 12,769,647 | +0.85(+2.86%) |
Dec 14, 2016 | 29.36 | 29.76 | 29.31 | 29.55 | 11,396,296 | +0.10(+0.34%) |
Dec 13, 2016 | 29.46 | 29.77 | 29.38 | 29.45 | 6,791,280 | +0.03(+0.09%) |
Dec 12, 2016 | 29.59 | 29.72 | 29.12 | 29.43 | 8,383,754 | -0.32(-1.08%) |
Dec 09, 2016 | 30.14 | 30.19 | 29.34 | 29.75 | 11,717,178 | -0.33(-1.10%) |
Dec 08, 2016 | 30.14 | 30.28 | 29.84 | 30.08 | 11,017,639 | +0.18(+0.62%) |
Dec 07, 2016 | 29.24 | 30.02 | 28.77 | 29.89 | 13,690,430 | +0.83(+2.85%) |
Dec 06, 2016 | 29.16 | 29.27 | 28.70 | 29.07 | 10,967,889 | +0.07(+0.25%) |
Dec 05, 2016 | 29.15 | 29.27 | 28.82 | 28.99 | 14,176,571 | +0.08(+0.29%) |
Dec 02, 2016 | 27.77 | 28.92 | 27.64 | 28.91 | 16,562,303 | +1.23(+4.45%) |