Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.41 | 33.54 | 33.25 | 33.40 | 84,577,608 | -0.06(-0.19%) |
Mar 30, 2017 | 33.52 | 33.59 | 33.36 | 33.46 | 91,209,416 | -0.04(-0.13%) |
Mar 29, 2017 | 33.40 | 33.59 | 33.29 | 33.50 | 125,532,760 | +0.07(+0.22%) |
Mar 28, 2017 | 32.76 | 33.48 | 32.69 | 33.43 | 143,535,456 | +0.68(+2.07%) |
Mar 27, 2017 | 32.40 | 32.83 | 32.23 | 32.75 | 101,380,392 | +0.06(+0.17%) |
Mar 24, 2017 | 32.89 | 32.95 | 32.63 | 32.69 | 96,337,952 | -0.07(-0.20%) |
Mar 23, 2017 | 32.84 | 32.91 | 32.69 | 32.76 | 87,496,024 | -0.12(-0.35%) |
Mar 22, 2017 | 32.51 | 32.92 | 32.49 | 32.88 | 111,204,400 | +0.37(+1.13%) |
Mar 21, 2017 | 33.04 | 33.20 | 32.48 | 32.51 | 169,942,928 | -0.38(-1.15%) |
Mar 20, 2017 | 32.64 | 32.89 | 32.60 | 32.88 | 92,645,312 | +0.34(+1.05%) |
Mar 17, 2017 | 32.78 | 32.78 | 32.52 | 32.54 | 188,777,856 | -0.16(-0.50%) |
Mar 16, 2017 | 32.71 | 32.78 | 32.61 | 32.71 | 82,700,744 | +0.05(+0.16%) |
Mar 15, 2017 | 32.41 | 32.72 | 32.32 | 32.65 | 110,500,904 | +0.34(+1.06%) |
Mar 14, 2017 | 32.38 | 32.46 | 32.28 | 32.31 | 65,799,328 | -0.05(-0.15%) |
Mar 13, 2017 | 32.28 | 32.41 | 32.27 | 32.36 | 74,924,184 | +0.01(+0.04%) |
Mar 10, 2017 | 32.37 | 32.40 | 32.23 | 32.35 | 84,367,464 | +0.11(+0.33%) |
Mar 09, 2017 | 32.25 | 32.26 | 31.86 | 32.24 | 95,233,976 | -0.07(-0.23%) |
Mar 08, 2017 | 32.30 | 32.50 | 32.27 | 32.31 | 80,436,008 | -0.12(-0.37%) |
Mar 07, 2017 | 32.33 | 32.54 | 32.26 | 32.43 | 75,022,728 | +0.04(+0.13%) |
Mar 06, 2017 | 32.40 | 32.49 | 32.22 | 32.39 | 93,533,976 | -0.10(-0.31%) |
Mar 03, 2017 | 32.26 | 32.51 | 32.22 | 32.49 | 92,791,480 | +0.19(+0.59%) |
Mar 02, 2017 | 32.55 | 32.61 | 32.26 | 32.30 | 112,665,632 | -0.19(-0.59%) |
Mar 01, 2017 | 32.06 | 32.58 | 31.99 | 32.50 | 156,484,928 | +0.65(+2.04%) |
Feb 28, 2017 | 31.87 | 31.95 | 31.78 | 31.85 | 100,877,616 | +0.01(+0.04%) |
Feb 27, 2017 | 31.88 | 31.95 | 31.68 | 31.83 | 87,002,160 | +0.06(+0.20%) |
Feb 24, 2017 | 31.59 | 31.77 | 31.45 | 31.77 | 93,675,320 | +0.03(+0.10%) |
Feb 23, 2017 | 31.94 | 31.96 | 31.69 | 31.74 | 89,325,360 | -0.13(-0.42%) |
Feb 22, 2017 | 31.72 | 31.88 | 31.64 | 31.87 | 89,511,496 | +0.10(+0.30%) |
Feb 21, 2017 | 31.67 | 31.79 | 31.61 | 31.78 | 105,363,320 | +0.23(+0.72%) |
Feb 17, 2017 | 31.55 | 31.55 | 31.55 | 0 | +0.09(+0.28%) | |
Feb 16, 2017 | 31.54 | 31.59 | 31.35 | 31.46 | 97,106,776 | -0.04(-0.12%) |
Feb 15, 2017 | 31.50 | 31.68 | 31.29 | 31.50 | 153,146,576 | +0.11(+0.36%) |
Feb 14, 2017 | 31.03 | 31.40 | 30.98 | 31.39 | 142,554,352 | +0.40(+1.30%) |
Feb 13, 2017 | 30.94 | 31.11 | 30.86 | 30.99 | 98,987,752 | +0.27(+0.89%) |
Feb 10, 2017 | 30.79 | 30.90 | 30.70 | 30.71 | 86,314,648 | -0.07(-0.23%) |
Feb 09, 2017 | 30.60 | 30.79 | 30.48 | 30.78 | 121,858,128 | +0.22(+0.72%) |
Feb 08, 2017 | 30.40 | 30.60 | 30.37 | 30.56 | 99,273,520 | +0.12(+0.39%) |
Feb 07, 2017 | 30.22 | 30.57 | 30.19 | 30.44 | 164,892,480 | +0.29(+0.95%) |
Feb 06, 2017 | 29.89 | 30.21 | 29.84 | 30.16 | 115,870,072 | +0.28(+0.94%) |
Feb 03, 2017 | 29.70 | 29.90 | 29.66 | 29.88 | 105,878,984 | +0.13(+0.43%) |
Feb 02, 2017 | 29.62 | 29.95 | 29.58 | 29.75 | 145,526,576 | -0.05(-0.17%) |
Feb 01, 2017 | 29.40 | 30.20 | 29.40 | 29.80 | 483,497,984 | +1.71(+6.10%) |
Jan 31, 2017 | 28.04 | 28.10 | 27.92 | 28.09 | 210,575,456 | -0.06(-0.23%) |
Jan 30, 2017 | 27.99 | 28.15 | 27.93 | 28.15 | 131,126,240 | -0.07(-0.26%) |
Jan 27, 2017 | 28.27 | 28.32 | 28.15 | 28.23 | 88,838,168 | +0.00(+0.01%) |
Jan 26, 2017 | 28.16 | 28.34 | 28.15 | 28.22 | 113,760,376 | +0.01(+0.05%) |
Jan 25, 2017 | 27.87 | 28.26 | 27.84 | 28.21 | 140,692,592 | +0.44(+1.59%) |
Jan 24, 2017 | 27.67 | 27.80 | 27.66 | 27.77 | 100,229,552 | -0.03(-0.09%) |
Jan 23, 2017 | 27.78 | 27.96 | 27.72 | 27.79 | 94,984,352 | +0.02(+0.07%) |
Jan 20, 2017 | 27.88 | 27.88 | 27.71 | 27.78 | 140,832,800 | +0.05(+0.18%) |
Jan 19, 2017 | 27.64 | 27.80 | 27.63 | 27.72 | 110,542,168 | -0.05(-0.17%) |
Jan 18, 2017 | 27.78 | 27.89 | 27.71 | 27.77 | 102,401,920 | -0.00(-0.01%) |
Jan 17, 2017 | 27.39 | 27.83 | 27.36 | 27.78 | 148,766,608 | +0.22(+0.81%) |
Jan 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 27.52 | 27.61 | 27.36 | 27.60 | 116,992,656 | -0.12(-0.42%) |
Jan 11, 2017 | 27.48 | 27.76 | 27.45 | 27.72 | 119,113,752 | +0.15(+0.54%) |
Jan 10, 2017 | 27.49 | 27.63 | 27.38 | 27.57 | 105,564,312 | +0.03(+0.10%) |
Jan 09, 2017 | 27.30 | 27.64 | 27.30 | 27.54 | 144,947,104 | +0.25(+0.92%) |
Jan 06, 2017 | 27.03 | 27.35 | 26.96 | 27.29 | 137,177,856 | +0.30(+1.11%) |
Jan 05, 2017 | 26.83 | 27.05 | 26.81 | 26.99 | 95,827,296 | +0.14(+0.51%) |
Jan 04, 2017 | 26.82 | 26.97 | 26.79 | 26.85 | 91,087,720 | -0.03(-0.11%) |