Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.44 | 33.54 | 33.23 | 33.34 | 9,327,128 | -0.19(-0.58%) |
Feb 27, 2017 | 33.57 | 33.60 | 33.23 | 33.53 | 7,052,160 | +0.12(+0.36%) |
Feb 24, 2017 | 32.96 | 33.43 | 32.72 | 33.41 | 8,154,201 | +0.13(+0.39%) |
Feb 23, 2017 | 33.65 | 33.74 | 33.05 | 33.28 | 8,516,076 | -0.32(-0.96%) |
Feb 22, 2017 | 33.55 | 33.75 | 33.33 | 33.61 | 11,274,436 | -0.06(-0.19%) |
Feb 21, 2017 | 32.69 | 33.89 | 32.69 | 33.67 | 14,997,591 | +0.84(+2.55%) |
Feb 17, 2017 | 32.83 | 32.83 | 32.83 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.69 | 32.72 | 31.74 | 32.29 | 23,622,174 | -0.28(-0.87%) |
Feb 15, 2017 | 32.55 | 32.80 | 32.36 | 32.58 | 18,914,216 | +0.24(+0.74%) |
Feb 14, 2017 | 32.58 | 32.63 | 32.24 | 32.34 | 10,847,336 | -0.21(-0.65%) |
Feb 13, 2017 | 32.79 | 32.89 | 32.48 | 32.55 | 12,965,023 | +0.13(+0.40%) |
Feb 10, 2017 | 32.71 | 32.71 | 32.21 | 32.42 | 12,677,686 | -0.08(-0.25%) |
Feb 09, 2017 | 32.81 | 32.91 | 32.47 | 32.50 | 7,096,498 | -0.17(-0.53%) |
Feb 08, 2017 | 32.86 | 32.86 | 32.29 | 32.68 | 9,517,452 | +0.05(+0.17%) |
Feb 07, 2017 | 32.47 | 32.71 | 32.19 | 32.62 | 8,885,008 | +0.33(+1.02%) |
Feb 06, 2017 | 32.42 | 32.48 | 32.13 | 32.29 | 6,402,963 | -0.12(-0.37%) |
Feb 03, 2017 | 32.11 | 32.48 | 32.11 | 32.41 | 9,326,336 | +0.34(+1.06%) |
Feb 02, 2017 | 32.10 | 32.15 | 31.79 | 32.07 | 8,190,633 | -0.08(-0.26%) |
Feb 01, 2017 | 31.75 | 32.17 | 31.69 | 32.15 | 16,589,825 | +0.72(+2.28%) |
Jan 31, 2017 | 31.34 | 31.50 | 31.14 | 31.44 | 10,315,920 | -0.08(-0.26%) |
Jan 30, 2017 | 31.93 | 31.97 | 31.00 | 31.52 | 12,183,534 | -0.64(-2.00%) |
Jan 27, 2017 | 31.45 | 32.24 | 31.41 | 32.16 | 12,045,209 | +0.97(+3.12%) |
Jan 26, 2017 | 31.59 | 31.64 | 31.07 | 31.19 | 10,213,397 | -0.40(-1.28%) |
Jan 25, 2017 | 31.48 | 31.97 | 31.41 | 31.59 | 13,308,110 | +0.36(+1.15%) |
Jan 24, 2017 | 31.11 | 31.40 | 31.10 | 31.23 | 10,538,678 | +0.26(+0.83%) |
Jan 23, 2017 | 30.99 | 31.39 | 30.80 | 30.98 | 7,883,974 | -0.08(-0.27%) |
Jan 20, 2017 | 31.13 | 31.37 | 30.99 | 31.06 | 9,338,788 | +0.08(+0.27%) |
Jan 19, 2017 | 30.93 | 31.33 | 30.90 | 30.98 | 9,079,261 | +0.06(+0.18%) |
Jan 18, 2017 | 30.91 | 31.21 | 30.78 | 30.92 | 11,558,038 | +0.36(+1.17%) |
Jan 17, 2017 | 31.01 | 31.05 | 30.37 | 30.56 | 7,003,831 | -0.45(-1.45%) |
Jan 13, 2017 | 31.01 | 31.01 | 31.01 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 30.52 | 30.60 | 29.92 | 30.57 | 7,064,189 | -0.15(-0.48%) |
Jan 11, 2017 | 30.48 | 30.73 | 30.11 | 30.72 | 11,569,935 | +0.31(+1.03%) |
Jan 10, 2017 | 30.17 | 30.47 | 30.05 | 30.41 | 9,522,240 | +0.32(+1.07%) |
Jan 09, 2017 | 29.62 | 30.35 | 29.56 | 30.09 | 10,099,824 | +0.68(+2.31%) |
Jan 06, 2017 | 29.41 | 29.58 | 29.24 | 29.41 | 7,695,704 | -0.06(-0.19%) |
Jan 05, 2017 | 29.65 | 29.74 | 29.29 | 29.46 | 7,942,278 | -0.13(-0.43%) |
Jan 04, 2017 | 29.45 | 29.84 | 29.43 | 29.59 | 10,290,368 | +0.28(+0.94%) |
Jan 03, 2017 | 29.70 | 30.02 | 29.06 | 29.32 | 14,390,639 | -0.30(-1.02%) |
Dec 30, 2016 | 29.62 | 29.62 | 29.62 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.11 | 30.28 | 29.81 | 29.98 | 4,872,715 | -0.22(-0.73%) |
Dec 28, 2016 | 30.79 | 30.91 | 30.18 | 30.20 | 5,870,769 | -0.39(-1.29%) |
Dec 27, 2016 | 30.43 | 30.71 | 30.38 | 30.59 | 5,456,226 | +0.39(+1.31%) |
Dec 23, 2016 | 30.20 | 30.20 | 30.20 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.24 | 30.86 | 30.16 | 30.30 | 10,342,215 | +0.39(+1.32%) |
Dec 21, 2016 | 29.83 | 30.28 | 29.83 | 29.90 | 7,104,261 | -0.03(-0.09%) |
Dec 20, 2016 | 30.06 | 30.21 | 29.69 | 29.93 | 8,917,521 | +0.16(+0.52%) |
Dec 19, 2016 | 29.60 | 30.07 | 29.60 | 29.78 | 11,314,091 | -0.06(-0.22%) |
Dec 16, 2016 | 30.66 | 30.66 | 29.76 | 29.84 | 14,529,932 | -0.50(-1.66%) |
Dec 15, 2016 | 29.68 | 30.38 | 29.33 | 30.34 | 12,792,927 | +0.84(+2.86%) |
Dec 14, 2016 | 29.31 | 29.70 | 29.25 | 29.50 | 11,417,073 | +0.10(+0.34%) |
Dec 13, 2016 | 29.41 | 29.71 | 29.33 | 29.40 | 6,803,661 | +0.03(+0.09%) |
Dec 12, 2016 | 29.54 | 29.66 | 29.07 | 29.37 | 8,399,039 | -0.32(-1.08%) |
Dec 09, 2016 | 30.09 | 30.13 | 29.29 | 29.69 | 11,738,541 | -0.33(-1.10%) |
Dec 08, 2016 | 30.09 | 30.22 | 29.78 | 30.02 | 11,037,726 | +0.18(+0.62%) |
Dec 07, 2016 | 29.19 | 29.97 | 28.72 | 29.84 | 13,715,390 | +0.83(+2.85%) |
Dec 06, 2016 | 29.11 | 29.22 | 28.65 | 29.01 | 10,987,885 | +0.07(+0.25%) |
Dec 05, 2016 | 29.10 | 29.22 | 28.77 | 28.94 | 14,202,417 | +0.08(+0.29%) |
Dec 02, 2016 | 27.72 | 28.87 | 27.59 | 28.86 | 16,592,499 | +1.23(+4.45%) |