Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.85 | 25.95 | 24.86 | 25.03 | 63,346,620 | -0.72(-2.81%) |
Feb 27, 2017 | 25.21 | 25.91 | 25.05 | 25.76 | 72,477,392 | +0.73(+2.91%) |
Feb 24, 2017 | 23.95 | 25.16 | 23.61 | 25.03 | 104,377,016 | +0.24(+0.97%) |
Feb 23, 2017 | 26.02 | 26.24 | 24.59 | 24.79 | 160,855,824 | -2.53(-9.27%) |
Feb 22, 2017 | 27.48 | 27.58 | 27.13 | 27.32 | 43,666,496 | -0.04(-0.15%) |
Feb 21, 2017 | 26.66 | 27.40 | 26.66 | 27.36 | 55,978,440 | +0.95(+3.58%) |
Feb 17, 2017 | 26.42 | 26.42 | 26.42 | 0 | -0.00(-0.02%) | |
Feb 16, 2017 | 26.95 | 26.96 | 26.03 | 26.42 | 65,648,112 | -0.43(-1.61%) |
Feb 15, 2017 | 26.83 | 27.05 | 26.55 | 26.85 | 37,821,060 | +0.05(+0.20%) |
Feb 14, 2017 | 26.61 | 27.14 | 26.19 | 26.80 | 86,299,840 | +0.10(+0.37%) |
Feb 13, 2017 | 27.94 | 28.08 | 26.66 | 26.70 | 119,661,704 | -1.29(-4.61%) |
Feb 10, 2017 | 29.55 | 29.74 | 27.74 | 27.99 | 167,543,536 | -0.68(-2.37%) |
Feb 09, 2017 | 29.28 | 29.33 | 28.48 | 28.67 | 83,992,632 | -0.55(-1.88%) |
Feb 08, 2017 | 29.17 | 29.39 | 28.67 | 29.22 | 45,583,108 | -0.13(-0.44%) |
Feb 07, 2017 | 29.24 | 29.79 | 29.07 | 29.35 | 75,658,440 | +0.45(+1.55%) |
Feb 06, 2017 | 28.09 | 28.91 | 28.09 | 28.90 | 51,387,044 | +0.72(+2.56%) |
Feb 03, 2017 | 28.44 | 28.55 | 28.06 | 28.18 | 37,824,064 | -0.25(-0.88%) |
Feb 02, 2017 | 27.91 | 28.51 | 27.61 | 28.43 | 49,000,996 | +0.35(+1.26%) |
Feb 01, 2017 | 27.24 | 28.12 | 27.07 | 28.07 | 59,766,088 | +1.18(+4.37%) |
Jan 31, 2017 | 26.84 | 27.11 | 26.66 | 26.90 | 36,775,088 | -0.21(-0.76%) |
Jan 30, 2017 | 27.33 | 27.35 | 26.59 | 27.11 | 50,323,552 | -0.43(-1.57%) |
Jan 27, 2017 | 27.08 | 27.57 | 26.82 | 27.54 | 47,895,572 | +0.52(+1.93%) |
Jan 26, 2017 | 26.58 | 27.09 | 26.30 | 27.01 | 46,539,128 | +0.46(+1.73%) |
Jan 25, 2017 | 26.87 | 26.93 | 26.20 | 26.56 | 53,079,612 | +0.11(+0.43%) |
Jan 24, 2017 | 25.99 | 26.50 | 25.84 | 26.44 | 43,360,520 | +0.55(+2.13%) |
Jan 23, 2017 | 25.57 | 26.09 | 25.55 | 25.89 | 37,529,448 | +0.27(+1.04%) |
Jan 20, 2017 | 26.13 | 26.31 | 25.41 | 25.62 | 49,927,608 | -0.28(-1.09%) |
Jan 19, 2017 | 25.39 | 26.23 | 25.37 | 25.91 | 65,390,772 | +0.54(+2.15%) |
Jan 18, 2017 | 24.70 | 25.43 | 24.42 | 25.36 | 66,351,056 | +0.45(+1.82%) |
Jan 17, 2017 | 25.38 | 25.43 | 24.78 | 24.91 | 58,898,648 | -0.57(-2.24%) |
Jan 13, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.00(-0.01%) | |
Jan 12, 2017 | 25.68 | 25.79 | 25.04 | 25.48 | 63,445,176 | -0.42(-1.64%) |
Jan 11, 2017 | 26.11 | 26.16 | 25.66 | 25.91 | 53,300,388 | -0.32(-1.23%) |
Jan 10, 2017 | 26.56 | 26.89 | 26.02 | 26.23 | 89,318,024 | -0.20(-0.75%) |
Jan 09, 2017 | 25.50 | 26.61 | 25.50 | 26.43 | 92,904,472 | +1.03(+4.05%) |
Jan 06, 2017 | 25.34 | 25.68 | 24.93 | 25.40 | 83,498,784 | +0.34(+1.34%) |
Jan 05, 2017 | 25.75 | 26.07 | 24.90 | 25.07 | 99,828,504 | -0.65(-2.54%) |
Jan 04, 2017 | 25.47 | 25.99 | 25.01 | 25.72 | 121,598,496 | +0.59(+2.33%) |
Jan 03, 2017 | 25.72 | 26.21 | 24.48 | 25.13 | 152,300,288 | -1.17(-4.43%) |
Dec 30, 2016 | 26.30 | 26.30 | 26.30 | 0 | -1.16(-4.21%) | |
Dec 29, 2016 | 25.84 | 27.47 | 25.33 | 27.45 | 220,279,952 | +0.54(+2.00%) |
Dec 28, 2016 | 29.47 | 29.55 | 26.78 | 26.92 | 232,496,880 | -1.99(-6.88%) |
Dec 27, 2016 | 27.61 | 28.91 | 27.40 | 28.90 | 120,922,976 | +1.86(+6.87%) |
Dec 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.66(+2.49%) | |
Dec 22, 2016 | 26.32 | 26.82 | 26.25 | 26.39 | 72,895,912 | +0.32(+1.21%) |
Dec 21, 2016 | 26.03 | 26.10 | 25.55 | 26.07 | 58,431,000 | +0.16(+0.63%) |
Dec 20, 2016 | 25.77 | 26.15 | 25.65 | 25.91 | 85,997,200 | +0.87(+3.48%) |
Dec 19, 2016 | 24.56 | 25.24 | 24.39 | 25.04 | 75,529,696 | +0.30(+1.22%) |
Dec 16, 2016 | 24.59 | 24.81 | 24.08 | 24.74 | 110,559,008 | +0.42(+1.72%) |
Dec 15, 2016 | 23.87 | 24.62 | 23.80 | 24.32 | 75,733,456 | +0.56(+2.34%) |
Dec 14, 2016 | 22.80 | 23.92 | 22.56 | 23.76 | 99,778,656 | +1.30(+5.79%) |
Dec 13, 2016 | 22.20 | 22.74 | 22.19 | 22.46 | 39,189,692 | +0.39(+1.76%) |
Dec 12, 2016 | 22.14 | 22.16 | 21.57 | 22.07 | 60,982,144 | -0.55(-2.43%) |
Dec 09, 2016 | 23.21 | 23.23 | 22.35 | 22.62 | 38,794,832 | -0.41(-1.78%) |
Dec 08, 2016 | 23.45 | 23.80 | 22.93 | 23.03 | 38,697,184 | -0.39(-1.67%) |
Dec 07, 2016 | 22.87 | 23.48 | 22.69 | 23.42 | 48,763,108 | +0.41(+1.80%) |
Dec 06, 2016 | 22.72 | 23.09 | 22.56 | 23.01 | 50,606,824 | +0.37(+1.64%) |
Dec 05, 2016 | 22.17 | 22.82 | 21.93 | 22.64 | 61,101,564 | +0.85(+3.88%) |
Dec 02, 2016 | 21.25 | 21.88 | 20.97 | 21.79 | 48,534,336 | +0.20(+0.92%) |