Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.54 | 33.59 | 33.35 | 33.44 | 89,612,480 | -0.03(-0.10%) |
Apr 27, 2017 | 33.50 | 33.56 | 33.36 | 33.47 | 61,170,288 | +0.03(+0.08%) |
Apr 26, 2017 | 33.63 | 33.66 | 33.38 | 33.45 | 86,067,144 | -0.20(-0.59%) |
Apr 25, 2017 | 33.50 | 33.73 | 33.49 | 33.64 | 81,008,520 | +0.21(+0.62%) |
Apr 24, 2017 | 33.40 | 33.51 | 33.33 | 33.44 | 73,584,744 | +0.32(+0.96%) |
Apr 21, 2017 | 33.16 | 33.21 | 33.02 | 33.12 | 74,407,704 | -0.04(-0.12%) |
Apr 20, 2017 | 32.87 | 33.27 | 32.86 | 33.16 | 100,138,016 | +0.41(+1.25%) |
Apr 19, 2017 | 33.03 | 33.06 | 32.69 | 32.75 | 74,413,176 | -0.12(-0.37%) |
Apr 18, 2017 | 32.92 | 33.06 | 32.85 | 32.87 | 63,099,300 | -0.15(-0.44%) |
Apr 17, 2017 | 32.93 | 33.03 | 32.79 | 33.02 | 71,203,704 | +0.18(+0.55%) |
Apr 13, 2017 | 33.03 | 33.14 | 32.83 | 32.83 | 76,564,008 | -0.17(-0.53%) |
Apr 12, 2017 | 32.96 | 33.09 | 32.82 | 33.01 | 87,368,616 | +0.04(+0.12%) |
Apr 11, 2017 | 33.27 | 33.37 | 32.60 | 32.97 | 130,465,904 | -0.36(-1.08%) |
Apr 10, 2017 | 33.43 | 33.49 | 33.26 | 33.33 | 81,329,504 | -0.04(-0.12%) |
Apr 07, 2017 | 33.46 | 33.56 | 33.35 | 33.37 | 71,620,872 | -0.07(-0.22%) |
Apr 06, 2017 | 33.59 | 33.64 | 33.39 | 33.44 | 90,843,864 | -0.08(-0.25%) |
Apr 05, 2017 | 33.57 | 33.86 | 33.48 | 33.53 | 119,041,664 | -0.17(-0.52%) |
Apr 04, 2017 | 33.35 | 33.73 | 33.33 | 33.70 | 85,427,800 | +0.25(+0.74%) |
Apr 03, 2017 | 33.45 | 33.55 | 33.30 | 33.45 | 85,847,848 | +0.01(+0.03%) |
Mar 31, 2017 | 33.46 | 33.58 | 33.29 | 33.44 | 84,463,048 | -0.06(-0.19%) |
Mar 30, 2017 | 33.57 | 33.64 | 33.40 | 33.50 | 91,085,872 | -0.04(-0.13%) |
Mar 29, 2017 | 33.45 | 33.63 | 33.33 | 33.55 | 125,362,720 | +0.07(+0.22%) |
Mar 28, 2017 | 32.80 | 33.53 | 32.73 | 33.47 | 143,341,040 | +0.68(+2.07%) |
Mar 27, 2017 | 32.45 | 32.87 | 32.27 | 32.79 | 101,243,072 | +0.06(+0.17%) |
Mar 24, 2017 | 32.94 | 32.99 | 32.67 | 32.74 | 96,207,464 | -0.07(-0.20%) |
Mar 23, 2017 | 32.88 | 32.96 | 32.73 | 32.80 | 87,377,512 | -0.12(-0.35%) |
Mar 22, 2017 | 32.55 | 32.96 | 32.53 | 32.92 | 111,053,768 | +0.37(+1.13%) |
Mar 21, 2017 | 33.08 | 33.24 | 32.53 | 32.55 | 169,712,736 | -0.38(-1.15%) |
Mar 20, 2017 | 32.68 | 32.94 | 32.64 | 32.93 | 92,519,824 | +0.34(+1.05%) |
Mar 17, 2017 | 32.82 | 32.82 | 32.56 | 32.59 | 188,522,144 | -0.16(-0.50%) |
Mar 16, 2017 | 32.76 | 32.83 | 32.65 | 32.75 | 82,588,720 | +0.05(+0.16%) |
Mar 15, 2017 | 32.45 | 32.76 | 32.36 | 32.70 | 110,351,232 | +0.34(+1.06%) |
Mar 14, 2017 | 32.43 | 32.51 | 32.32 | 32.35 | 65,710,204 | -0.05(-0.15%) |
Mar 13, 2017 | 32.32 | 32.46 | 32.32 | 32.40 | 74,822,696 | +0.01(+0.04%) |
Mar 10, 2017 | 32.42 | 32.44 | 32.27 | 32.39 | 84,253,192 | +0.11(+0.33%) |
Mar 09, 2017 | 32.30 | 32.31 | 31.90 | 32.28 | 95,104,984 | -0.07(-0.23%) |
Mar 08, 2017 | 32.35 | 32.54 | 32.32 | 32.36 | 80,327,056 | -0.12(-0.37%) |
Mar 07, 2017 | 32.37 | 32.59 | 32.31 | 32.48 | 74,921,112 | +0.04(+0.13%) |
Mar 06, 2017 | 32.44 | 32.54 | 32.26 | 32.44 | 93,407,280 | -0.10(-0.32%) |
Mar 03, 2017 | 32.31 | 32.55 | 32.26 | 32.54 | 92,665,792 | +0.19(+0.59%) |
Mar 02, 2017 | 32.59 | 32.65 | 32.30 | 32.35 | 112,513,032 | -0.19(-0.59%) |
Mar 01, 2017 | 32.10 | 32.62 | 32.03 | 32.54 | 156,272,960 | +0.65(+2.04%) |
Feb 28, 2017 | 31.91 | 31.99 | 31.82 | 31.89 | 100,740,976 | +0.01(+0.04%) |
Feb 27, 2017 | 31.92 | 31.99 | 31.72 | 31.88 | 86,884,312 | +0.06(+0.20%) |
Feb 24, 2017 | 31.64 | 31.81 | 31.49 | 31.81 | 93,548,432 | +0.03(+0.10%) |
Feb 23, 2017 | 31.98 | 32.00 | 31.73 | 31.78 | 89,204,368 | -0.14(-0.42%) |
Feb 22, 2017 | 31.76 | 31.92 | 31.68 | 31.92 | 89,390,248 | +0.10(+0.30%) |
Feb 21, 2017 | 31.71 | 31.83 | 31.65 | 31.82 | 105,220,608 | +0.23(+0.72%) |
Feb 17, 2017 | 31.59 | 31.59 | 31.59 | 0 | +0.09(+0.28%) | |
Feb 16, 2017 | 31.58 | 31.64 | 31.39 | 31.51 | 96,975,248 | -0.04(-0.12%) |
Feb 15, 2017 | 31.55 | 31.72 | 31.34 | 31.54 | 152,939,136 | +0.11(+0.36%) |
Feb 14, 2017 | 31.07 | 31.45 | 31.02 | 31.43 | 142,361,264 | +0.40(+1.30%) |
Feb 13, 2017 | 30.98 | 31.15 | 30.90 | 31.03 | 98,853,672 | +0.27(+0.89%) |
Feb 10, 2017 | 30.83 | 30.95 | 30.74 | 30.76 | 86,197,728 | -0.07(-0.23%) |
Feb 09, 2017 | 30.65 | 30.83 | 30.52 | 30.83 | 121,693,072 | +0.22(+0.72%) |
Feb 08, 2017 | 30.44 | 30.65 | 30.41 | 30.60 | 99,139,056 | +0.12(+0.39%) |
Feb 07, 2017 | 30.26 | 30.62 | 30.24 | 30.49 | 164,669,136 | +0.29(+0.95%) |
Feb 06, 2017 | 29.93 | 30.25 | 29.88 | 30.20 | 115,713,128 | +0.28(+0.94%) |
Feb 03, 2017 | 29.74 | 29.94 | 29.70 | 29.92 | 105,735,576 | +0.13(+0.43%) |
Feb 02, 2017 | 29.66 | 29.99 | 29.62 | 29.79 | 145,329,456 | -0.05(-0.17%) |