Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.81 | 32.82 | 32.52 | 32.53 | 83,508,872 | -0.32(-0.96%) |
Feb 27, 2017 | 32.86 | 32.95 | 32.77 | 32.85 | 62,624,512 | -0.10(-0.31%) |
Feb 24, 2017 | 32.94 | 33.02 | 32.90 | 32.95 | 52,055,404 | -0.39(-1.18%) |
Feb 23, 2017 | 33.51 | 33.52 | 33.29 | 33.34 | 54,610,492 | +0.01(+0.03%) |
Feb 22, 2017 | 33.18 | 33.34 | 33.16 | 33.34 | 45,636,160 | +0.10(+0.31%) |
Feb 21, 2017 | 33.07 | 33.24 | 33.04 | 33.23 | 49,752,852 | +0.36(+1.09%) |
Feb 17, 2017 | 32.87 | 32.87 | 32.87 | 0 | -0.14(-0.42%) | |
Feb 16, 2017 | 33.16 | 33.16 | 32.98 | 33.01 | 50,200,556 | -0.12(-0.36%) |
Feb 15, 2017 | 32.87 | 33.15 | 32.84 | 33.13 | 57,837,744 | +0.27(+0.81%) |
Feb 14, 2017 | 32.83 | 32.86 | 32.57 | 32.86 | 64,611,836 | +0.03(+0.10%) |
Feb 13, 2017 | 32.72 | 32.86 | 32.72 | 32.83 | 39,713,764 | +0.10(+0.31%) |
Feb 10, 2017 | 32.51 | 32.73 | 32.49 | 32.73 | 45,309,652 | +0.30(+0.92%) |
Feb 09, 2017 | 32.48 | 32.38 | 32.43 | 44,711,636 | +0.15(+0.45%) | |
Feb 08, 2017 | 32.11 | 32.32 | 32.09 | 32.28 | 44,216,816 | +0.20(+0.61%) |
Feb 07, 2017 | 32.18 | 32.21 | 32.05 | 32.09 | 37,012,312 | -0.16(-0.50%) |
Feb 06, 2017 | 32.29 | 32.33 | 32.22 | 32.25 | 35,326,468 | -0.08(-0.24%) |
Feb 03, 2017 | 32.27 | 32.39 | 32.20 | 32.33 | 40,062,080 | +0.20(+0.61%) |
Feb 02, 2017 | 32.09 | 32.16 | 32.05 | 32.13 | 31,313,784 | +0.14(+0.43%) |
Feb 01, 2017 | 32.10 | 32.16 | 31.91 | 31.99 | 63,437,252 | +0.02(+0.05%) |
Jan 31, 2017 | 31.95 | 32.03 | 31.85 | 31.97 | 78,545,224 | +0.06(+0.19%) |
Jan 30, 2017 | 31.85 | 31.92 | 31.78 | 31.91 | 40,537,132 | -0.17(-0.53%) |
Jan 27, 2017 | 32.06 | 32.13 | 31.96 | 32.09 | 35,568,668 | +0.03(+0.08%) |
Jan 26, 2017 | 32.19 | 32.20 | 32.03 | 32.06 | 50,564,504 | -0.14(-0.43%) |
Jan 25, 2017 | 32.06 | 32.21 | 31.99 | 32.20 | 49,818,612 | +0.35(+1.10%) |
Jan 24, 2017 | 31.79 | 31.97 | 31.77 | 31.85 | 53,158,736 | +0.20(+0.62%) |
Jan 23, 2017 | 31.40 | 31.66 | 31.38 | 31.65 | 60,027,588 | +0.46(+1.48%) |
Jan 20, 2017 | 31.16 | 31.23 | 31.02 | 31.19 | 69,246,192 | +0.06(+0.19%) |
Jan 19, 2017 | 31.23 | 31.24 | 31.00 | 31.13 | 61,750,016 | -0.09(-0.30%) |
Jan 18, 2017 | 31.41 | 31.42 | 31.16 | 31.22 | 43,165,924 | -0.17(-0.55%) |
Jan 17, 2017 | 31.34 | 31.44 | 31.30 | 31.39 | 44,805,504 | -0.02(-0.05%) |
Jan 13, 2017 | 31.41 | 31.41 | 31.41 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 31.43 | 31.43 | 31.27 | 31.43 | 44,748,396 | +0.14(+0.44%) |
Jan 11, 2017 | 30.99 | 31.32 | 30.87 | 31.30 | 108,033,080 | +0.37(+1.19%) |
Jan 10, 2017 | 30.94 | 31.10 | 30.91 | 30.93 | 54,445,452 | +0.18(+0.58%) |
Jan 09, 2017 | 30.76 | 30.83 | 30.71 | 30.75 | 39,648,160 | -0.03(-0.08%) |
Jan 06, 2017 | 30.80 | 30.83 | 30.69 | 30.78 | 38,692,168 | -0.13(-0.42%) |
Jan 05, 2017 | 30.79 | 30.96 | 30.78 | 30.90 | 70,422,848 | +0.33(+1.09%) |
Jan 04, 2017 | 30.51 | 30.63 | 30.49 | 30.57 | 97,013,264 | +0.23(+0.76%) |
Jan 03, 2017 | 30.30 | 30.53 | 30.23 | 30.34 | 75,306,568 | +0.36(+1.20%) |
Dec 30, 2016 | 29.98 | 29.98 | 29.98 | 0 | -0.21(-0.71%) | |
Dec 29, 2016 | 30.00 | 30.23 | 29.99 | 30.19 | 56,598,544 | +0.49(+1.64%) |
Dec 28, 2016 | 29.73 | 29.77 | 29.63 | 29.71 | 39,408,544 | +0.22(+0.76%) |
Dec 27, 2016 | 29.42 | 29.52 | 29.41 | 29.48 | 30,316,282 | +0.13(+0.44%) |
Dec 23, 2016 | 29.35 | 29.35 | 29.35 | 0 | +0.17(+0.59%) | |
Dec 22, 2016 | 29.22 | 29.23 | 29.06 | 29.18 | 56,992,548 | -0.35(-1.19%) |
Dec 21, 2016 | 29.71 | 29.71 | 29.51 | 29.53 | 60,595,784 | -0.12(-0.42%) |
Dec 20, 2016 | 29.64 | 29.71 | 29.58 | 29.66 | 46,252,092 | +0.10(+0.34%) |
Dec 19, 2016 | 29.78 | 29.78 | 29.56 | 29.56 | 53,100,212 | -0.20(-0.68%) |
Dec 16, 2016 | 29.83 | 29.92 | 29.67 | 29.76 | 89,144,384 | -0.14(-0.45%) |
Dec 15, 2016 | 29.86 | 30.01 | 29.78 | 29.89 | 81,379,160 | +0.05(+0.17%) |
Dec 14, 2016 | 30.51 | 30.62 | 29.83 | 29.84 | 112,433,872 | -0.91(-2.97%) |
Dec 13, 2016 | 30.60 | 30.83 | 30.59 | 30.76 | 57,810,180 | +0.34(+1.11%) |
Dec 12, 2016 | 30.45 | 30.56 | 30.33 | 30.42 | 48,151,332 | -0.20(-0.66%) |
Dec 09, 2016 | 30.60 | 30.72 | 30.54 | 30.62 | 71,075,096 | -0.16(-0.52%) |
Dec 08, 2016 | 30.56 | 30.83 | 30.55 | 30.78 | 71,214,992 | +0.14(+0.44%) |
Dec 07, 2016 | 30.33 | 30.69 | 30.27 | 30.65 | 72,964,768 | +0.51(+1.69%) |
Dec 06, 2016 | 30.07 | 30.15 | 30.00 | 30.14 | 57,117,816 | +0.16(+0.54%) |
Dec 05, 2016 | 29.88 | 30.00 | 29.86 | 29.98 | 62,925,188 | +0.25(+0.83%) |
Dec 02, 2016 | 29.70 | 29.88 | 29.68 | 29.73 | 69,367,248 | +0.03(+0.11%) |