Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.76 | 30.00 | 29.44 | 29.77 | 7,140,920 | -0.37(-1.23%) |
Feb 27, 2017 | 29.54 | 30.17 | 29.11 | 30.14 | 9,272,325 | +1.25(+4.34%) |
Feb 24, 2017 | 28.99 | 29.52 | 28.15 | 28.89 | 10,217,398 | -0.50(-1.70%) |
Feb 23, 2017 | 30.14 | 30.30 | 28.83 | 29.39 | 8,836,067 | -0.18(-0.60%) |
Feb 22, 2017 | 30.51 | 30.71 | 29.52 | 29.57 | 6,875,174 | -1.21(-3.92%) |
Feb 21, 2017 | 31.55 | 31.84 | 30.75 | 30.77 | 5,463,983 | -0.40(-1.29%) |
Feb 17, 2017 | 31.17 | 31.17 | 31.17 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 32.10 | 32.10 | 31.01 | 31.21 | 4,656,419 | -0.67(-2.09%) |
Feb 15, 2017 | 31.64 | 32.11 | 31.61 | 31.88 | 6,077,316 | +0.09(+0.28%) |
Feb 14, 2017 | 31.74 | 31.79 | 31.21 | 31.79 | 4,851,817 | +0.36(+1.15%) |
Feb 13, 2017 | 31.54 | 31.98 | 31.34 | 31.43 | 5,169,872 | -0.23(-0.71%) |
Feb 10, 2017 | 30.96 | 31.68 | 30.89 | 31.65 | 12,479,619 | +1.09(+3.56%) |
Feb 09, 2017 | 30.61 | 30.82 | 30.37 | 30.57 | 12,642,947 | +0.16(+0.52%) |
Feb 08, 2017 | 29.93 | 30.52 | 29.64 | 30.41 | 38,984,228 | -2.24(-6.87%) |
Feb 07, 2017 | 33.40 | 33.78 | 32.57 | 32.65 | 5,115,701 | -1.24(-3.67%) |
Feb 06, 2017 | 34.40 | 34.49 | 33.33 | 33.90 | 4,365,339 | -0.20(-0.57%) |
Feb 03, 2017 | 33.86 | 34.29 | 33.73 | 34.09 | 3,120,300 | +0.01(+0.03%) |
Feb 02, 2017 | 34.56 | 34.56 | 33.96 | 34.08 | 2,022,303 | -0.29(-0.85%) |
Feb 01, 2017 | 35.10 | 35.24 | 33.76 | 34.38 | 3,773,635 | -0.13(-0.37%) |
Jan 31, 2017 | 34.65 | 34.69 | 33.97 | 34.50 | 4,285,782 | +0.20(+0.57%) |
Jan 30, 2017 | 35.66 | 35.66 | 34.10 | 34.31 | 4,186,422 | -1.65(-4.58%) |
Jan 27, 2017 | 35.84 | 36.38 | 35.75 | 35.95 | 2,050,702 | -0.08(-0.22%) |
Jan 26, 2017 | 35.82 | 36.29 | 35.66 | 36.03 | 2,883,281 | +0.50(+1.41%) |
Jan 25, 2017 | 35.61 | 36.38 | 35.49 | 35.53 | 2,784,267 | -0.13(-0.36%) |
Jan 24, 2017 | 35.95 | 36.14 | 35.44 | 35.66 | 2,961,493 | -0.01(-0.03%) |
Jan 23, 2017 | 35.80 | 36.05 | 35.41 | 35.67 | 2,725,917 | -0.46(-1.27%) |
Jan 20, 2017 | 36.53 | 36.95 | 36.06 | 36.13 | 3,484,362 | +0.02(+0.05%) |
Jan 19, 2017 | 35.73 | 36.72 | 35.72 | 36.11 | 3,481,591 | +0.33(+0.93%) |
Jan 18, 2017 | 35.32 | 36.34 | 34.91 | 35.78 | 3,121,565 | +0.04(+0.11%) |
Jan 17, 2017 | 36.15 | 36.62 | 35.66 | 35.74 | 2,832,487 | -0.08(-0.22%) |
Jan 13, 2017 | 35.82 | 35.82 | 35.82 | 0 | +0.08(+0.22%) | |
Jan 12, 2017 | 35.94 | 36.91 | 35.51 | 35.74 | 5,265,183 | +0.47(+1.33%) |
Jan 11, 2017 | 35.15 | 35.69 | 34.76 | 35.27 | 19,819,360 | -0.66(-1.83%) |
Jan 10, 2017 | 35.27 | 35.93 | 35.13 | 35.92 | 2,030,389 | +0.89(+2.54%) |
Jan 09, 2017 | 35.63 | 35.69 | 34.91 | 35.03 | 1,717,488 | -0.83(-2.32%) |
Jan 06, 2017 | 35.56 | 36.14 | 35.30 | 35.87 | 1,728,801 | +0.36(+1.02%) |
Jan 05, 2017 | 35.30 | 35.79 | 35.07 | 35.50 | 2,357,576 | +0.35(+1.00%) |
Jan 04, 2017 | 35.02 | 35.34 | 34.47 | 35.15 | 3,242,107 | +0.14(+0.39%) |
Jan 03, 2017 | 35.55 | 35.73 | 34.78 | 35.01 | 3,268,591 | +0.49(+1.42%) |
Dec 30, 2016 | 34.52 | 34.52 | 34.52 | 0 | -0.14(-0.40%) | |
Dec 29, 2016 | 34.79 | 35.24 | 34.45 | 34.66 | 1,753,149 | -0.27(-0.79%) |
Dec 28, 2016 | 35.21 | 35.22 | 34.61 | 34.93 | 1,451,991 | -0.01(-0.03%) |
Dec 27, 2016 | 34.94 | 35.19 | 34.72 | 34.94 | 1,061,139 | +0.11(+0.31%) |
Dec 23, 2016 | 34.84 | 34.84 | 34.84 | 0 | -0.15(-0.42%) | |
Dec 22, 2016 | 34.88 | 35.39 | 34.70 | 34.98 | 1,562,748 | +0.19(+0.53%) |
Dec 21, 2016 | 35.28 | 35.64 | 34.75 | 34.80 | 1,446,757 | -0.30(-0.87%) |
Dec 20, 2016 | 36.20 | 36.43 | 35.02 | 35.10 | 3,044,806 | -0.87(-2.42%) |
Dec 19, 2016 | 35.07 | 36.08 | 35.03 | 35.97 | 6,214,366 | +0.95(+2.71%) |
Dec 16, 2016 | 35.05 | 35.30 | 34.65 | 35.02 | 2,860,768 | +0.18(+0.51%) |
Dec 15, 2016 | 34.73 | 35.45 | 34.17 | 34.85 | 2,880,833 | -0.40(-1.14%) |
Dec 14, 2016 | 35.77 | 36.19 | 34.97 | 35.25 | 3,305,737 | -1.02(-2.81%) |
Dec 13, 2016 | 36.16 | 36.79 | 35.39 | 36.27 | 3,830,718 | +0.38(+1.06%) |
Dec 12, 2016 | 37.25 | 37.40 | 35.51 | 35.88 | 3,848,370 | +0.30(+0.85%) |
Dec 09, 2016 | 36.05 | 36.28 | 35.22 | 35.58 | 1,806,228 | -0.15(-0.41%) |
Dec 08, 2016 | 35.34 | 36.11 | 34.96 | 35.73 | 2,884,901 | +0.70(+1.99%) |
Dec 07, 2016 | 35.49 | 35.83 | 34.89 | 35.03 | 3,313,969 | -0.71(-1.97%) |
Dec 06, 2016 | 35.72 | 36.19 | 34.98 | 35.74 | 3,000,556 | -0.37(-1.03%) |
Dec 05, 2016 | 38.06 | 38.62 | 35.83 | 36.11 | 4,564,459 | -1.38(-3.68%) |
Dec 02, 2016 | 37.07 | 37.69 | 36.62 | 37.49 | 3,384,641 | +0.38(+1.03%) |