Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.99 | 32.13 | 31.94 | 32.02 | 19,780,268 | -0.08(-0.26%) |
Feb 27, 2017 | 32.04 | 32.15 | 32.01 | 32.11 | 13,636,658 | -0.20(-0.62%) |
Feb 24, 2017 | 32.22 | 32.34 | 32.17 | 32.31 | 18,521,246 | -0.35(-1.08%) |
Feb 23, 2017 | 32.79 | 32.82 | 32.57 | 32.66 | 19,490,500 | -0.06(-0.18%) |
Feb 22, 2017 | 32.66 | 32.72 | 32.61 | 32.72 | 13,128,823 | +0.18(+0.54%) |
Feb 21, 2017 | 32.39 | 32.55 | 32.37 | 32.54 | 14,291,443 | +0.30(+0.94%) |
Feb 17, 2017 | 32.24 | 32.24 | 32.24 | 0 | -0.23(-0.72%) | |
Feb 16, 2017 | 32.53 | 32.55 | 32.39 | 32.48 | 12,039,491 | -0.07(-0.21%) |
Feb 15, 2017 | 32.33 | 32.57 | 32.31 | 32.54 | 23,390,158 | +0.49(+1.52%) |
Feb 14, 2017 | 31.96 | 32.11 | 31.77 | 32.06 | 19,830,896 | -0.01(-0.03%) |
Feb 13, 2017 | 32.02 | 32.22 | 31.99 | 32.07 | 33,346,186 | +0.20(+0.63%) |
Feb 10, 2017 | 31.68 | 31.90 | 31.65 | 31.86 | 17,055,044 | +0.17(+0.53%) |
Feb 09, 2017 | 31.28 | 31.75 | 31.54 | 31.70 | 26,183,482 | +0.42(+1.34%) |
Feb 08, 2017 | 31.19 | 31.38 | 31.14 | 31.28 | 28,019,820 | +0.45(+1.47%) |
Feb 07, 2017 | 30.97 | 31.00 | 30.76 | 30.82 | 18,337,108 | -0.02(-0.05%) |
Feb 06, 2017 | 30.91 | 30.96 | 30.80 | 30.84 | 20,609,120 | +0.13(+0.44%) |
Feb 03, 2017 | 30.71 | 30.77 | 30.61 | 30.71 | 19,570,736 | -0.04(-0.14%) |
Feb 02, 2017 | 30.66 | 30.78 | 30.62 | 30.75 | 11,990,794 | +0.01(+0.03%) |
Feb 01, 2017 | 30.92 | 30.95 | 30.67 | 30.74 | 14,019,495 | -0.02(-0.05%) |
Jan 31, 2017 | 30.70 | 30.81 | 30.66 | 30.76 | 16,379,483 | +0.01(+0.03%) |
Jan 30, 2017 | 30.70 | 30.75 | 30.56 | 30.75 | 10,451,276 | -0.12(-0.38%) |
Jan 27, 2017 | 30.88 | 30.96 | 30.74 | 30.87 | 13,348,996 | -0.03(-0.08%) |
Jan 26, 2017 | 30.94 | 31.03 | 30.85 | 30.89 | 22,866,622 | +0.06(+0.19%) |
Jan 25, 2017 | 30.70 | 30.85 | 30.69 | 30.83 | 15,274,989 | +0.13(+0.44%) |
Jan 24, 2017 | 30.56 | 30.79 | 30.56 | 30.70 | 13,298,341 | +0.13(+0.41%) |
Jan 23, 2017 | 30.46 | 30.62 | 30.42 | 30.57 | 19,377,682 | +0.15(+0.50%) |
Jan 20, 2017 | 30.50 | 30.57 | 30.30 | 30.42 | 22,786,106 | -0.12(-0.38%) |
Jan 19, 2017 | 30.63 | 30.65 | 30.40 | 30.54 | 18,828,234 | -0.13(-0.41%) |
Jan 18, 2017 | 30.78 | 30.80 | 30.63 | 30.67 | 19,682,658 | +0.15(+0.49%) |
Jan 17, 2017 | 30.51 | 30.53 | 30.41 | 30.51 | 13,706,681 | -0.14(-0.47%) |
Jan 13, 2017 | 30.66 | 30.66 | 30.66 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.51 | 30.59 | 30.38 | 30.59 | 14,602,962 | -0.03(-0.11%) |
Jan 11, 2017 | 30.51 | 30.72 | 30.37 | 30.62 | 27,086,158 | +0.22(+0.72%) |
Jan 10, 2017 | 30.25 | 30.61 | 30.24 | 30.41 | 36,265,248 | +0.39(+1.31%) |
Jan 09, 2017 | 30.05 | 30.11 | 29.97 | 30.01 | 11,383,723 | +0.04(+0.14%) |
Jan 06, 2017 | 30.10 | 30.10 | 29.91 | 29.97 | 21,360,924 | -0.23(-0.75%) |
Jan 05, 2017 | 30.09 | 30.27 | 30.07 | 30.20 | 29,492,690 | +0.43(+1.44%) |
Jan 04, 2017 | 29.55 | 29.90 | 29.53 | 29.77 | 50,767,432 | +0.30(+1.02%) |
Jan 03, 2017 | 29.42 | 29.63 | 29.37 | 29.47 | 23,619,384 | +0.37(+1.27%) |
Dec 30, 2016 | 29.10 | 29.10 | 29.10 | 0 | -0.08(-0.29%) | |
Dec 29, 2016 | 29.06 | 29.29 | 29.03 | 29.18 | 20,610,614 | +0.38(+1.31%) |
Dec 28, 2016 | 28.90 | 28.93 | 28.75 | 28.80 | 19,151,134 | +0.26(+0.91%) |
Dec 27, 2016 | 28.52 | 28.59 | 28.51 | 28.54 | 14,229,128 | +0.07(+0.24%) |
Dec 23, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.08(-0.26%) | |
Dec 22, 2016 | 28.59 | 28.61 | 28.45 | 28.55 | 26,934,962 | -0.30(-1.05%) |
Dec 21, 2016 | 29.02 | 29.04 | 28.86 | 28.86 | 24,198,862 | -0.10(-0.34%) |
Dec 20, 2016 | 28.99 | 29.05 | 28.93 | 28.95 | 17,827,252 | -0.11(-0.37%) |
Dec 19, 2016 | 29.08 | 29.15 | 29.00 | 29.06 | 25,092,740 | -0.12(-0.39%) |
Dec 16, 2016 | 29.38 | 29.43 | 29.09 | 29.18 | 37,122,904 | -0.31(-1.06%) |
Dec 15, 2016 | 29.48 | 29.61 | 29.42 | 29.49 | 32,532,640 | -0.26(-0.88%) |
Dec 14, 2016 | 30.14 | 30.33 | 29.64 | 29.75 | 39,623,140 | -0.67(-2.19%) |
Dec 13, 2016 | 30.33 | 30.50 | 30.28 | 30.42 | 29,149,096 | +0.33(+1.09%) |
Dec 12, 2016 | 30.15 | 30.26 | 29.94 | 30.09 | 34,906,092 | -0.71(-2.30%) |
Dec 09, 2016 | 30.72 | 30.82 | 30.64 | 30.80 | 14,847,946 | -0.18(-0.58%) |
Dec 08, 2016 | 30.81 | 31.04 | 30.74 | 30.98 | 21,571,562 | +0.00(+0.00%) |
Dec 07, 2016 | 30.71 | 31.08 | 30.69 | 30.98 | 19,978,882 | +0.35(+1.15%) |
Dec 06, 2016 | 30.62 | 30.65 | 30.48 | 30.62 | 16,012,778 | +0.00(+0.00%) |
Dec 05, 2016 | 30.49 | 30.64 | 30.47 | 30.62 | 14,173,827 | -0.04(-0.13%) |
Dec 02, 2016 | 30.61 | 30.82 | 30.60 | 30.66 | 14,883,634 | -0.23(-0.75%) |