Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 33.43 | 33.54 | 33.23 | 33.33 | 9,328,944 | -0.19(-0.58%) |
Feb 27, 2017 | 33.56 | 33.59 | 33.22 | 33.53 | 7,053,533 | +0.12(+0.36%) |
Feb 24, 2017 | 32.96 | 33.43 | 32.72 | 33.41 | 8,155,788 | +0.13(+0.39%) |
Feb 23, 2017 | 33.65 | 33.74 | 33.04 | 33.28 | 8,517,734 | -0.32(-0.96%) |
Feb 22, 2017 | 33.55 | 33.75 | 33.32 | 33.60 | 11,276,630 | -0.06(-0.19%) |
Feb 21, 2017 | 32.68 | 33.89 | 32.68 | 33.66 | 15,000,510 | +0.84(+2.55%) |
Feb 17, 2017 | 32.83 | 32.83 | 32.83 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.69 | 32.72 | 31.73 | 32.28 | 23,626,774 | -0.28(-0.87%) |
Feb 15, 2017 | 32.54 | 32.79 | 32.36 | 32.57 | 18,917,900 | +0.24(+0.74%) |
Feb 14, 2017 | 32.58 | 32.62 | 32.23 | 32.33 | 10,849,448 | -0.21(-0.65%) |
Feb 13, 2017 | 32.78 | 32.88 | 32.48 | 32.54 | 12,967,547 | +0.13(+0.40%) |
Feb 10, 2017 | 32.71 | 32.71 | 32.20 | 32.41 | 12,680,155 | -0.08(-0.25%) |
Feb 09, 2017 | 32.81 | 32.90 | 32.47 | 32.50 | 7,097,880 | -0.17(-0.53%) |
Feb 08, 2017 | 32.85 | 32.85 | 32.28 | 32.67 | 9,519,305 | +0.06(+0.17%) |
Feb 07, 2017 | 32.47 | 32.71 | 32.18 | 32.61 | 8,886,738 | +0.33(+1.02%) |
Feb 06, 2017 | 32.41 | 32.48 | 32.13 | 32.28 | 6,404,210 | -0.12(-0.37%) |
Feb 03, 2017 | 32.10 | 32.48 | 32.10 | 32.40 | 9,328,152 | +0.34(+1.06%) |
Feb 02, 2017 | 32.09 | 32.15 | 31.79 | 32.06 | 8,192,228 | -0.08(-0.26%) |
Feb 01, 2017 | 31.74 | 32.16 | 31.69 | 32.15 | 16,593,056 | +0.72(+2.28%) |
Jan 31, 2017 | 31.33 | 31.49 | 31.14 | 31.43 | 10,317,929 | -0.08(-0.26%) |
Jan 30, 2017 | 31.93 | 31.96 | 30.99 | 31.51 | 12,185,906 | -0.64(-2.00%) |
Jan 27, 2017 | 31.44 | 32.24 | 31.40 | 32.16 | 12,047,555 | +0.97(+3.12%) |
Jan 26, 2017 | 31.59 | 31.63 | 31.06 | 31.18 | 10,215,386 | -0.40(-1.28%) |
Jan 25, 2017 | 31.48 | 31.96 | 31.40 | 31.59 | 13,310,701 | +0.36(+1.15%) |
Jan 24, 2017 | 31.10 | 31.39 | 31.09 | 31.23 | 10,540,730 | +0.26(+0.83%) |
Jan 23, 2017 | 30.98 | 31.38 | 30.80 | 30.97 | 7,885,509 | -0.08(-0.27%) |
Jan 20, 2017 | 31.13 | 31.37 | 30.99 | 31.05 | 9,340,606 | +0.08(+0.27%) |
Jan 19, 2017 | 30.93 | 31.32 | 30.90 | 30.97 | 9,081,029 | +0.06(+0.18%) |
Jan 18, 2017 | 30.91 | 31.20 | 30.77 | 30.92 | 11,560,288 | +0.36(+1.17%) |
Jan 17, 2017 | 31.01 | 31.05 | 30.37 | 30.56 | 7,005,194 | -0.45(-1.45%) |
Jan 13, 2017 | 31.01 | 31.01 | 31.01 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 30.51 | 30.60 | 29.92 | 30.57 | 7,065,565 | -0.15(-0.48%) |
Jan 11, 2017 | 30.48 | 30.72 | 30.10 | 30.71 | 11,572,188 | +0.31(+1.03%) |
Jan 10, 2017 | 30.16 | 30.47 | 30.05 | 30.40 | 9,524,094 | +0.32(+1.07%) |
Jan 09, 2017 | 29.61 | 30.35 | 29.56 | 30.08 | 10,101,790 | +0.68(+2.31%) |
Jan 06, 2017 | 29.40 | 29.58 | 29.24 | 29.40 | 7,697,202 | -0.06(-0.19%) |
Jan 05, 2017 | 29.64 | 29.73 | 29.28 | 29.46 | 7,943,824 | -0.13(-0.43%) |
Jan 04, 2017 | 29.45 | 29.83 | 29.42 | 29.59 | 10,292,372 | +0.28(+0.94%) |
Jan 03, 2017 | 29.70 | 30.02 | 29.05 | 29.31 | 14,393,442 | -0.30(-1.02%) |
Dec 30, 2016 | 29.61 | 29.61 | 29.61 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.10 | 30.27 | 29.81 | 29.97 | 4,873,664 | -0.22(-0.73%) |
Dec 28, 2016 | 30.79 | 30.91 | 30.17 | 30.19 | 5,871,912 | -0.39(-1.29%) |
Dec 27, 2016 | 30.42 | 30.71 | 30.38 | 30.59 | 5,457,289 | +0.39(+1.31%) |
Dec 23, 2016 | 30.19 | 30.19 | 30.19 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.24 | 30.85 | 30.16 | 30.29 | 10,344,229 | +0.39(+1.32%) |
Dec 21, 2016 | 29.82 | 30.27 | 29.82 | 29.90 | 7,105,644 | -0.03(-0.09%) |
Dec 20, 2016 | 30.05 | 30.20 | 29.69 | 29.93 | 8,919,258 | +0.16(+0.52%) |
Dec 19, 2016 | 29.60 | 30.06 | 29.60 | 29.77 | 11,316,294 | -0.06(-0.22%) |
Dec 16, 2016 | 30.65 | 30.65 | 29.75 | 29.83 | 14,532,762 | -0.50(-1.66%) |
Dec 15, 2016 | 29.68 | 30.38 | 29.33 | 30.34 | 12,795,419 | +0.84(+2.86%) |
Dec 14, 2016 | 29.30 | 29.70 | 29.25 | 29.49 | 11,419,296 | +0.10(+0.34%) |
Dec 13, 2016 | 29.40 | 29.71 | 29.32 | 29.39 | 6,804,986 | +0.03(+0.09%) |
Dec 12, 2016 | 29.53 | 29.66 | 29.07 | 29.37 | 8,400,674 | -0.32(-1.08%) |
Dec 09, 2016 | 30.08 | 30.13 | 29.28 | 29.69 | 11,740,826 | -0.33(-1.10%) |
Dec 08, 2016 | 30.08 | 30.21 | 29.78 | 30.02 | 11,039,875 | +0.18(+0.62%) |
Dec 07, 2016 | 29.18 | 29.96 | 28.71 | 29.83 | 13,718,060 | +0.83(+2.85%) |
Dec 06, 2016 | 29.10 | 29.21 | 28.64 | 29.01 | 10,990,025 | +0.07(+0.25%) |
Dec 05, 2016 | 29.09 | 29.21 | 28.76 | 28.93 | 14,205,183 | +0.08(+0.29%) |
Dec 02, 2016 | 27.71 | 28.86 | 27.59 | 28.85 | 16,595,730 | +1.23(+4.45%) |