Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.75 | 33.80 | 33.66 | 33.73 | 110,919,296 | -0.24(-0.71%) |
Mar 30, 2017 | 34.00 | 34.11 | 33.94 | 33.97 | 38,871,396 | -0.18(-0.53%) |
Mar 29, 2017 | 34.01 | 34.17 | 33.94 | 34.15 | 43,046,068 | +0.06(+0.18%) |
Mar 28, 2017 | 33.97 | 34.19 | 33.97 | 34.09 | 60,497,080 | +0.09(+0.28%) |
Mar 27, 2017 | 33.86 | 34.05 | 33.76 | 33.99 | 61,779,188 | -0.09(-0.28%) |
Mar 24, 2017 | 33.97 | 34.15 | 33.97 | 34.09 | 80,436,416 | +0.09(+0.25%) |
Mar 23, 2017 | 33.87 | 34.12 | 33.86 | 34.00 | 62,924,764 | +0.01(+0.03%) |
Mar 22, 2017 | 33.80 | 34.07 | 33.72 | 33.99 | 81,911,088 | +0.16(+0.48%) |
Mar 21, 2017 | 34.38 | 34.45 | 33.80 | 33.83 | 83,755,096 | -0.41(-1.19%) |
Mar 20, 2017 | 34.03 | 34.30 | 33.97 | 34.24 | 82,116,136 | +0.42(+1.25%) |
Mar 17, 2017 | 33.91 | 33.92 | 33.79 | 33.81 | 79,731,616 | -0.06(-0.18%) |
Mar 16, 2017 | 33.91 | 33.95 | 33.77 | 33.87 | 161,068,976 | +0.21(+0.61%) |
Mar 15, 2017 | 32.98 | 33.73 | 32.89 | 33.67 | 144,916,768 | +0.86(+2.61%) |
Mar 14, 2017 | 32.90 | 32.94 | 32.78 | 32.81 | 66,104,672 | -0.19(-0.57%) |
Mar 13, 2017 | 32.88 | 33.02 | 32.85 | 33.00 | 49,525,188 | +0.45(+1.39%) |
Mar 10, 2017 | 32.44 | 32.55 | 32.37 | 32.55 | 52,772,432 | +0.36(+1.12%) |
Mar 09, 2017 | 32.28 | 32.33 | 32.01 | 32.19 | 74,930,544 | -0.26(-0.79%) |
Mar 08, 2017 | 32.67 | 32.72 | 32.42 | 32.44 | 70,717,352 | -0.31(-0.94%) |
Mar 07, 2017 | 32.82 | 32.84 | 32.69 | 32.75 | 50,770,040 | +0.03(+0.10%) |
Mar 06, 2017 | 32.75 | 32.76 | 32.61 | 32.72 | 35,569,948 | +0.02(+0.05%) |
Mar 03, 2017 | 32.60 | 32.73 | 32.50 | 32.70 | 64,200,524 | +0.25(+0.77%) |
Mar 02, 2017 | 32.71 | 32.77 | 32.44 | 32.45 | 74,183,656 | -0.58(-1.76%) |
Mar 01, 2017 | 32.79 | 33.05 | 32.78 | 33.03 | 108,518,840 | +0.51(+1.55%) |
Feb 28, 2017 | 32.81 | 32.81 | 32.52 | 32.53 | 83,516,680 | -0.32(-0.96%) |
Feb 27, 2017 | 32.85 | 32.95 | 32.77 | 32.84 | 62,630,364 | -0.10(-0.31%) |
Feb 24, 2017 | 32.94 | 33.02 | 32.90 | 32.95 | 52,060,272 | -0.39(-1.18%) |
Feb 23, 2017 | 33.50 | 33.52 | 33.29 | 33.34 | 54,615,600 | +0.01(+0.03%) |
Feb 22, 2017 | 33.18 | 33.33 | 33.16 | 33.33 | 45,640,428 | +0.10(+0.31%) |
Feb 21, 2017 | 33.07 | 33.24 | 33.04 | 33.23 | 49,757,504 | +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 | 50,205,252 | -0.12(-0.36%) |
Feb 15, 2017 | 32.87 | 33.14 | 32.84 | 33.13 | 57,843,152 | +0.27(+0.81%) |
Feb 14, 2017 | 32.83 | 32.86 | 32.56 | 32.86 | 64,617,880 | +0.03(+0.10%) |
Feb 13, 2017 | 32.72 | 32.86 | 32.72 | 32.83 | 39,717,476 | +0.10(+0.31%) |
Feb 10, 2017 | 32.50 | 32.72 | 32.49 | 32.72 | 45,313,888 | +0.30(+0.92%) |
Feb 09, 2017 | 32.48 | 32.37 | 32.43 | 44,715,816 | +0.15(+0.45%) | |
Feb 08, 2017 | 32.10 | 32.31 | 32.09 | 32.28 | 44,220,952 | +0.20(+0.61%) |
Feb 07, 2017 | 32.17 | 32.21 | 32.05 | 32.08 | 37,015,772 | -0.16(-0.50%) |
Feb 06, 2017 | 32.29 | 32.32 | 32.22 | 32.25 | 35,329,772 | -0.08(-0.24%) |
Feb 03, 2017 | 32.27 | 32.38 | 32.19 | 32.32 | 40,065,824 | +0.20(+0.61%) |
Feb 02, 2017 | 32.09 | 32.16 | 32.04 | 32.13 | 31,316,712 | +0.14(+0.43%) |
Feb 01, 2017 | 32.10 | 32.16 | 31.90 | 31.99 | 63,443,184 | +0.02(+0.05%) |
Jan 31, 2017 | 31.95 | 32.03 | 31.85 | 31.97 | 78,552,568 | +0.06(+0.19%) |
Jan 30, 2017 | 31.85 | 31.92 | 31.77 | 31.91 | 40,540,920 | -0.17(-0.53%) |
Jan 27, 2017 | 32.06 | 32.13 | 31.95 | 32.08 | 35,571,992 | +0.03(+0.08%) |
Jan 26, 2017 | 32.19 | 32.20 | 32.03 | 32.06 | 50,569,232 | -0.14(-0.43%) |
Jan 25, 2017 | 32.06 | 32.21 | 31.99 | 32.19 | 49,823,272 | +0.35(+1.10%) |
Jan 24, 2017 | 31.78 | 31.96 | 31.77 | 31.84 | 53,163,704 | +0.20(+0.62%) |
Jan 23, 2017 | 31.40 | 31.65 | 31.38 | 31.65 | 60,033,200 | +0.46(+1.48%) |
Jan 20, 2017 | 31.16 | 31.23 | 31.01 | 31.18 | 69,252,672 | +0.06(+0.19%) |
Jan 19, 2017 | 31.23 | 31.23 | 31.00 | 31.12 | 61,755,788 | -0.09(-0.30%) |
Jan 18, 2017 | 31.41 | 31.41 | 31.16 | 31.22 | 43,169,960 | -0.17(-0.55%) |
Jan 17, 2017 | 31.34 | 31.44 | 31.29 | 31.39 | 44,809,696 | -0.02(-0.05%) |
Jan 13, 2017 | 31.41 | 31.41 | 31.41 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 31.42 | 31.43 | 31.27 | 31.43 | 44,752,580 | +0.14(+0.44%) |
Jan 11, 2017 | 30.99 | 31.32 | 30.87 | 31.29 | 108,043,176 | +0.37(+1.19%) |
Jan 10, 2017 | 30.94 | 31.10 | 30.91 | 30.93 | 54,450,544 | +0.18(+0.58%) |
Jan 09, 2017 | 30.76 | 30.82 | 30.71 | 30.75 | 39,651,868 | -0.03(-0.08%) |
Jan 06, 2017 | 30.80 | 30.82 | 30.69 | 30.77 | 38,695,784 | -0.13(-0.42%) |
Jan 05, 2017 | 30.79 | 30.95 | 30.77 | 30.90 | 70,429,432 | +0.33(+1.09%) |
Jan 04, 2017 | 30.51 | 30.63 | 30.49 | 30.57 | 97,022,336 | +0.23(+0.76%) |