Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 29.44 | 30.24 | 29.44 | 29.84 | 482,843,104 | +1.72(+6.10%) |
Jan 31, 2017 | 28.08 | 28.14 | 27.96 | 28.13 | 210,290,240 | -0.06(-0.23%) |
Jan 30, 2017 | 28.03 | 28.19 | 27.97 | 28.19 | 130,948,632 | -0.07(-0.26%) |
Jan 27, 2017 | 28.31 | 28.36 | 28.18 | 28.27 | 88,717,840 | +0.00(+0.01%) |
Jan 26, 2017 | 28.20 | 28.38 | 28.18 | 28.26 | 113,606,296 | +0.01(+0.05%) |
Jan 25, 2017 | 27.91 | 28.30 | 27.88 | 28.25 | 140,502,016 | +0.44(+1.59%) |
Jan 24, 2017 | 27.71 | 27.84 | 27.70 | 27.81 | 100,093,792 | -0.03(-0.09%) |
Jan 23, 2017 | 27.81 | 28.00 | 27.76 | 27.83 | 94,855,704 | +0.02(+0.07%) |
Jan 20, 2017 | 27.92 | 27.92 | 27.75 | 27.81 | 140,642,048 | +0.05(+0.18%) |
Jan 19, 2017 | 27.67 | 27.83 | 27.67 | 27.76 | 110,392,440 | -0.05(-0.18%) |
Jan 18, 2017 | 27.81 | 27.93 | 27.75 | 27.81 | 102,263,224 | -0.00(-0.01%) |
Jan 17, 2017 | 27.43 | 27.87 | 27.40 | 27.81 | 148,565,104 | +0.22(+0.81%) |
Jan 13, 2017 | 27.59 | 27.59 | 27.59 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 27.56 | 27.65 | 27.40 | 27.64 | 116,834,192 | -0.12(-0.42%) |
Jan 11, 2017 | 27.52 | 27.80 | 27.49 | 27.76 | 118,952,416 | +0.15(+0.54%) |
Jan 10, 2017 | 27.53 | 27.67 | 27.42 | 27.61 | 105,421,328 | +0.03(+0.10%) |
Jan 09, 2017 | 27.34 | 27.68 | 27.34 | 27.58 | 144,750,768 | +0.25(+0.92%) |
Jan 06, 2017 | 27.07 | 27.39 | 27.00 | 27.33 | 136,992,064 | +0.30(+1.11%) |
Jan 05, 2017 | 26.87 | 27.09 | 26.84 | 27.03 | 95,697,504 | +0.14(+0.51%) |
Jan 04, 2017 | 26.85 | 27.00 | 26.83 | 26.89 | 90,964,344 | -0.03(-0.11%) |