Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.00 | 32.14 | 31.95 | 32.03 | 19,773,518 | -0.08(-0.26%) |
Feb 27, 2017 | 32.05 | 32.16 | 32.02 | 32.12 | 13,632,003 | -0.20(-0.62%) |
Feb 24, 2017 | 32.24 | 32.35 | 32.19 | 32.32 | 18,514,926 | -0.35(-1.08%) |
Feb 23, 2017 | 32.80 | 32.83 | 32.58 | 32.67 | 19,483,848 | -0.06(-0.18%) |
Feb 22, 2017 | 32.67 | 32.73 | 32.62 | 32.73 | 13,124,342 | +0.18(+0.54%) |
Feb 21, 2017 | 32.40 | 32.56 | 32.38 | 32.55 | 14,286,565 | +0.30(+0.94%) |
Feb 17, 2017 | 32.25 | 32.25 | 32.25 | 0 | -0.23(-0.72%) | |
Feb 16, 2017 | 32.55 | 32.56 | 32.40 | 32.49 | 12,035,381 | -0.07(-0.21%) |
Feb 15, 2017 | 32.34 | 32.58 | 32.32 | 32.55 | 23,382,174 | +0.49(+1.52%) |
Feb 14, 2017 | 31.97 | 32.12 | 31.78 | 32.07 | 19,824,128 | -0.01(-0.03%) |
Feb 13, 2017 | 32.03 | 32.23 | 32.00 | 32.08 | 33,334,804 | +0.20(+0.63%) |
Feb 10, 2017 | 31.69 | 31.91 | 31.66 | 31.88 | 17,049,224 | +0.17(+0.53%) |
Feb 09, 2017 | 31.29 | 31.76 | 31.55 | 31.71 | 26,174,546 | +0.42(+1.34%) |
Feb 08, 2017 | 31.20 | 31.39 | 31.15 | 31.29 | 28,010,258 | +0.45(+1.47%) |
Feb 07, 2017 | 30.98 | 31.01 | 30.77 | 30.84 | 18,330,850 | -0.02(-0.05%) |
Feb 06, 2017 | 30.92 | 30.97 | 30.81 | 30.85 | 20,602,086 | +0.13(+0.44%) |
Feb 03, 2017 | 30.72 | 30.79 | 30.62 | 30.72 | 19,564,056 | -0.04(-0.14%) |
Feb 02, 2017 | 30.67 | 30.79 | 30.63 | 30.76 | 11,986,701 | +0.01(+0.03%) |
Feb 01, 2017 | 30.93 | 30.96 | 30.68 | 30.75 | 14,014,710 | -0.02(-0.05%) |
Jan 31, 2017 | 30.71 | 30.82 | 30.67 | 30.77 | 16,373,893 | +0.01(+0.03%) |
Jan 30, 2017 | 30.71 | 30.76 | 30.57 | 30.76 | 10,447,709 | -0.12(-0.38%) |
Jan 27, 2017 | 30.89 | 30.97 | 30.75 | 30.88 | 13,344,440 | -0.03(-0.08%) |
Jan 26, 2017 | 30.95 | 31.05 | 30.86 | 30.90 | 22,858,818 | +0.06(+0.19%) |
Jan 25, 2017 | 30.71 | 30.86 | 30.70 | 30.84 | 15,269,776 | +0.13(+0.44%) |
Jan 24, 2017 | 30.58 | 30.80 | 30.57 | 30.71 | 13,293,802 | +0.13(+0.41%) |
Jan 23, 2017 | 30.47 | 30.63 | 30.43 | 30.58 | 19,371,068 | +0.15(+0.50%) |
Jan 20, 2017 | 30.51 | 30.58 | 30.31 | 30.43 | 22,778,328 | -0.12(-0.38%) |
Jan 19, 2017 | 30.64 | 30.66 | 30.41 | 30.55 | 18,821,806 | -0.13(-0.41%) |
Jan 18, 2017 | 30.79 | 30.81 | 30.64 | 30.68 | 19,675,940 | +0.15(+0.49%) |
Jan 17, 2017 | 30.52 | 30.54 | 30.42 | 30.53 | 13,702,003 | -0.14(-0.46%) |
Jan 13, 2017 | 30.67 | 30.67 | 30.67 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.53 | 30.60 | 30.39 | 30.60 | 14,597,978 | -0.03(-0.11%) |
Jan 11, 2017 | 30.53 | 30.73 | 30.38 | 30.63 | 27,076,914 | +0.22(+0.72%) |
Jan 10, 2017 | 30.27 | 30.62 | 30.25 | 30.42 | 36,252,872 | +0.39(+1.31%) |
Jan 09, 2017 | 30.06 | 30.12 | 29.98 | 30.02 | 11,379,838 | +0.04(+0.14%) |
Jan 06, 2017 | 30.11 | 30.11 | 29.92 | 29.98 | 21,353,634 | -0.23(-0.75%) |
Jan 05, 2017 | 30.10 | 30.28 | 30.08 | 30.21 | 29,482,624 | +0.43(+1.44%) |
Jan 04, 2017 | 29.56 | 29.91 | 29.54 | 29.78 | 50,750,104 | +0.30(+1.02%) |
Jan 03, 2017 | 29.43 | 29.64 | 29.38 | 29.48 | 23,611,324 | +0.37(+1.27%) |
Dec 30, 2016 | 29.11 | 29.11 | 29.11 | 0 | -0.08(-0.29%) | |
Dec 29, 2016 | 29.07 | 29.30 | 29.04 | 29.19 | 20,603,580 | +0.38(+1.31%) |
Dec 28, 2016 | 28.91 | 28.94 | 28.76 | 28.81 | 19,144,598 | +0.26(+0.91%) |
Dec 27, 2016 | 28.53 | 28.60 | 28.52 | 28.55 | 14,224,271 | +0.07(+0.24%) |
Dec 23, 2016 | 28.49 | 28.49 | 28.49 | 0 | -0.08(-0.26%) | |
Dec 22, 2016 | 28.60 | 28.62 | 28.46 | 28.56 | 26,925,770 | -0.30(-1.05%) |
Dec 21, 2016 | 29.03 | 29.05 | 28.87 | 28.87 | 24,190,606 | -0.10(-0.34%) |
Dec 20, 2016 | 29.00 | 29.06 | 28.94 | 28.96 | 17,821,170 | -0.11(-0.37%) |
Dec 19, 2016 | 29.09 | 29.16 | 29.01 | 29.07 | 25,084,180 | -0.12(-0.39%) |
Dec 16, 2016 | 29.39 | 29.44 | 29.10 | 29.19 | 37,110,240 | -0.31(-1.06%) |
Dec 15, 2016 | 29.49 | 29.62 | 29.43 | 29.50 | 32,521,542 | -0.26(-0.88%) |
Dec 14, 2016 | 30.15 | 30.35 | 29.65 | 29.76 | 39,609,620 | -0.67(-2.19%) |
Dec 13, 2016 | 30.34 | 30.51 | 30.29 | 30.43 | 29,139,150 | +0.33(+1.09%) |
Dec 12, 2016 | 30.16 | 30.27 | 29.95 | 30.10 | 34,894,180 | -0.71(-2.30%) |
Dec 09, 2016 | 30.73 | 30.83 | 30.65 | 30.81 | 14,842,880 | -0.18(-0.58%) |
Dec 08, 2016 | 30.82 | 31.05 | 30.75 | 30.99 | 21,564,202 | +0.00(+0.00%) |
Dec 07, 2016 | 30.72 | 31.09 | 30.70 | 30.99 | 19,972,066 | +0.35(+1.15%) |
Dec 06, 2016 | 30.63 | 30.66 | 30.49 | 30.63 | 16,007,315 | +0.00(+0.00%) |
Dec 05, 2016 | 30.50 | 30.65 | 30.48 | 30.63 | 14,168,991 | -0.04(-0.13%) |
Dec 02, 2016 | 30.62 | 30.83 | 30.61 | 30.67 | 14,878,556 | -0.23(-0.74%) |