Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.83 | 31.89 | 31.32 | 31.56 | 12,228,730 | -0.37(-1.15%) |
Feb 27, 2017 | 31.63 | 32.01 | 31.58 | 31.93 | 11,779,478 | +0.32(+1.00%) |
Feb 24, 2017 | 31.59 | 31.86 | 31.33 | 31.61 | 15,244,212 | -0.30(-0.94%) |
Feb 23, 2017 | 32.50 | 32.62 | 31.86 | 31.91 | 15,339,380 | -0.51(-1.56%) |
Feb 22, 2017 | 32.46 | 32.65 | 32.38 | 32.42 | 10,624,799 | +0.03(+0.08%) |
Feb 21, 2017 | 32.21 | 32.64 | 32.06 | 32.39 | 16,942,230 | +0.51(+1.59%) |
Feb 17, 2017 | 31.89 | 31.89 | 31.89 | 0 | +0.16(+0.51%) | |
Feb 16, 2017 | 31.79 | 31.84 | 31.54 | 31.72 | 10,935,980 | -0.04(-0.14%) |
Feb 15, 2017 | 31.66 | 31.79 | 31.36 | 31.77 | 18,295,398 | -0.14(-0.43%) |
Feb 14, 2017 | 31.46 | 32.04 | 31.42 | 31.90 | 36,650,764 | +1.47(+4.84%) |
Feb 13, 2017 | 30.31 | 30.45 | 30.14 | 30.43 | 11,821,307 | +0.30(+1.00%) |
Feb 10, 2017 | 30.17 | 30.26 | 30.05 | 30.13 | 12,048,023 | +0.08(+0.26%) |
Feb 09, 2017 | 30.11 | 30.33 | 30.00 | 30.05 | 17,309,778 | -0.05(-0.17%) |
Feb 08, 2017 | 30.16 | 30.27 | 29.75 | 30.11 | 19,686,776 | +0.03(+0.11%) |
Feb 07, 2017 | 30.63 | 30.81 | 29.81 | 30.07 | 46,063,944 | -1.48(-4.70%) |
Feb 06, 2017 | 31.19 | 31.55 | 31.06 | 31.55 | 16,253,899 | +0.43(+1.38%) |
Feb 03, 2017 | 30.77 | 31.12 | 30.57 | 31.12 | 16,297,122 | +0.51(+1.68%) |
Feb 02, 2017 | 30.91 | 30.96 | 30.39 | 30.61 | 13,880,742 | -0.35(-1.13%) |
Feb 01, 2017 | 31.42 | 31.79 | 30.72 | 30.96 | 16,041,009 | -0.40(-1.28%) |
Jan 31, 2017 | 31.06 | 31.40 | 30.94 | 31.36 | 12,464,950 | +0.24(+0.77%) |
Jan 30, 2017 | 31.56 | 31.61 | 30.95 | 31.12 | 13,757,071 | -0.58(-1.84%) |
Jan 27, 2017 | 32.14 | 32.20 | 31.60 | 31.71 | 11,939,201 | -0.44(-1.36%) |
Jan 26, 2017 | 32.64 | 32.77 | 32.02 | 32.14 | 12,614,874 | -0.65(-1.99%) |
Jan 25, 2017 | 32.31 | 32.88 | 32.21 | 32.80 | 24,211,386 | +1.10(+3.46%) |
Jan 24, 2017 | 31.44 | 31.90 | 31.42 | 31.70 | 13,539,892 | +0.30(+0.95%) |
Jan 23, 2017 | 31.71 | 31.81 | 31.17 | 31.40 | 13,543,781 | -0.31(-0.97%) |
Jan 20, 2017 | 32.06 | 32.06 | 31.49 | 31.71 | 16,343,074 | -0.25(-0.78%) |
Jan 19, 2017 | 32.24 | 32.42 | 31.84 | 31.96 | 9,644,186 | -0.15(-0.45%) |
Jan 18, 2017 | 32.08 | 32.20 | 31.80 | 32.10 | 13,094,206 | +0.14(+0.43%) |
Jan 17, 2017 | 31.99 | 32.29 | 31.84 | 31.96 | 9,599,384 | -0.03(-0.08%) |
Jan 13, 2017 | 31.99 | 31.99 | 31.99 | 0 | -0.15(-0.45%) | |
Jan 12, 2017 | 32.56 | 32.68 | 31.75 | 32.14 | 19,643,350 | -0.38(-1.16%) |
Jan 11, 2017 | 32.16 | 32.65 | 31.89 | 32.51 | 22,817,562 | +0.51(+1.61%) |
Jan 10, 2017 | 31.00 | 32.69 | 30.88 | 32.00 | 40,621,160 | +1.15(+3.72%) |
Jan 09, 2017 | 30.94 | 31.30 | 30.72 | 30.85 | 17,747,274 | +0.02(+0.06%) |
Jan 06, 2017 | 31.19 | 31.31 | 30.78 | 30.83 | 15,454,307 | -0.34(-1.10%) |
Jan 05, 2017 | 31.71 | 31.74 | 30.90 | 31.18 | 18,249,790 | -0.60(-1.89%) |
Jan 04, 2017 | 30.50 | 31.90 | 30.39 | 31.78 | 27,255,200 | +1.66(+5.52%) |
Jan 03, 2017 | 29.97 | 30.47 | 29.85 | 30.11 | 12,727,232 | +0.27(+0.89%) |
Dec 30, 2016 | 29.85 | 29.85 | 29.85 | 0 | -0.26(-0.85%) | |
Dec 29, 2016 | 30.20 | 30.40 | 30.09 | 30.11 | 5,155,058 | -0.01(-0.03%) |
Dec 28, 2016 | 30.62 | 30.67 | 30.10 | 30.11 | 9,865,302 | -0.33(-1.10%) |
Dec 27, 2016 | 30.67 | 30.78 | 30.41 | 30.45 | 7,013,342 | -0.13(-0.42%) |
Dec 23, 2016 | 30.58 | 30.58 | 30.58 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.09 | 31.18 | 30.53 | 30.58 | 11,566,938 | -0.63(-2.00%) |
Dec 21, 2016 | 31.27 | 31.43 | 31.15 | 31.20 | 7,785,141 | -0.16(-0.52%) |
Dec 20, 2016 | 31.18 | 31.47 | 31.04 | 31.36 | 10,266,127 | +0.18(+0.58%) |
Dec 19, 2016 | 31.26 | 31.47 | 30.97 | 31.18 | 12,792,447 | +0.03(+0.08%) |
Dec 16, 2016 | 31.18 | 31.19 | 30.93 | 31.16 | 27,723,656 | +0.11(+0.36%) |
Dec 15, 2016 | 30.73 | 31.18 | 30.66 | 31.05 | 21,259,746 | +0.25(+0.81%) |
Dec 14, 2016 | 31.10 | 31.51 | 30.78 | 30.80 | 23,105,450 | -1.21(-3.77%) |
Dec 13, 2016 | 31.83 | 32.08 | 31.66 | 32.01 | 10,652,421 | +0.22(+0.70%) |
Dec 12, 2016 | 32.14 | 32.33 | 31.71 | 31.78 | 18,179,652 | -0.48(-1.49%) |
Dec 09, 2016 | 31.19 | 32.28 | 31.19 | 32.26 | 30,854,974 | +1.06(+3.40%) |
Dec 08, 2016 | 31.00 | 31.24 | 30.88 | 31.20 | 16,942,808 | +0.10(+0.33%) |
Dec 07, 2016 | 30.14 | 31.30 | 30.12 | 31.10 | 31,070,250 | +1.05(+3.51%) |
Dec 06, 2016 | 30.06 | 30.12 | 29.91 | 30.05 | 13,851,834 | +0.11(+0.37%) |
Dec 05, 2016 | 30.29 | 30.38 | 29.91 | 29.93 | 14,503,703 | -0.08(-0.26%) |
Dec 02, 2016 | 30.72 | 30.77 | 29.92 | 30.01 | 26,846,620 | -0.86(-2.80%) |