Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.50 | 33.55 | 33.31 | 33.39 | 89,734,160 | -0.03(-0.10%) |
Apr 27, 2017 | 33.46 | 33.51 | 33.31 | 33.43 | 61,253,344 | +0.03(+0.08%) |
Apr 26, 2017 | 33.58 | 33.61 | 33.33 | 33.40 | 86,184,008 | -0.20(-0.59%) |
Apr 25, 2017 | 33.45 | 33.68 | 33.45 | 33.60 | 81,118,512 | +0.21(+0.62%) |
Apr 24, 2017 | 33.36 | 33.46 | 33.28 | 33.39 | 73,684,664 | +0.32(+0.96%) |
Apr 21, 2017 | 33.11 | 33.16 | 32.98 | 33.07 | 74,508,736 | -0.04(-0.12%) |
Apr 20, 2017 | 32.83 | 33.22 | 32.82 | 33.11 | 100,273,984 | +0.41(+1.25%) |
Apr 19, 2017 | 32.98 | 33.01 | 32.65 | 32.70 | 74,514,216 | -0.12(-0.37%) |
Apr 18, 2017 | 32.87 | 33.02 | 32.80 | 32.82 | 63,184,976 | -0.15(-0.44%) |
Apr 17, 2017 | 32.89 | 32.98 | 32.75 | 32.97 | 71,300,392 | +0.18(+0.55%) |
Apr 13, 2017 | 32.99 | 33.10 | 32.79 | 32.79 | 76,667,968 | -0.17(-0.53%) |
Apr 12, 2017 | 32.92 | 33.05 | 32.78 | 32.96 | 87,487,248 | +0.04(+0.12%) |
Apr 11, 2017 | 33.23 | 33.32 | 32.56 | 32.92 | 130,643,056 | -0.36(-1.08%) |
Apr 10, 2017 | 33.38 | 33.45 | 33.22 | 33.28 | 81,439,936 | -0.04(-0.12%) |
Apr 07, 2017 | 33.41 | 33.52 | 33.31 | 33.32 | 71,718,120 | -0.07(-0.22%) |
Apr 06, 2017 | 33.54 | 33.59 | 33.35 | 33.40 | 90,967,216 | -0.08(-0.25%) |
Apr 05, 2017 | 33.53 | 33.81 | 33.43 | 33.48 | 119,203,304 | -0.17(-0.52%) |
Apr 04, 2017 | 33.30 | 33.68 | 33.28 | 33.65 | 85,543,792 | +0.25(+0.74%) |
Apr 03, 2017 | 33.41 | 33.50 | 33.25 | 33.41 | 85,964,408 | +0.01(+0.03%) |
Mar 31, 2017 | 33.41 | 33.54 | 33.25 | 33.40 | 84,577,736 | -0.06(-0.19%) |
Mar 30, 2017 | 33.52 | 33.59 | 33.36 | 33.46 | 91,209,552 | -0.04(-0.13%) |
Mar 29, 2017 | 33.40 | 33.59 | 33.29 | 33.50 | 125,532,944 | +0.07(+0.22%) |
Mar 28, 2017 | 32.76 | 33.48 | 32.69 | 33.43 | 143,535,664 | +0.68(+2.07%) |
Mar 27, 2017 | 32.40 | 32.83 | 32.23 | 32.75 | 101,380,544 | +0.06(+0.17%) |
Mar 24, 2017 | 32.89 | 32.95 | 32.63 | 32.69 | 96,338,096 | -0.06(-0.20%) |
Mar 23, 2017 | 32.84 | 32.91 | 32.69 | 32.76 | 87,496,152 | -0.12(-0.35%) |
Mar 22, 2017 | 32.51 | 32.92 | 32.49 | 32.88 | 111,204,560 | +0.37(+1.13%) |
Mar 21, 2017 | 33.04 | 33.20 | 32.48 | 32.51 | 169,943,168 | -0.38(-1.15%) |
Mar 20, 2017 | 32.64 | 32.89 | 32.60 | 32.88 | 92,645,448 | +0.34(+1.05%) |
Mar 17, 2017 | 32.78 | 32.78 | 32.52 | 32.54 | 188,778,128 | -0.16(-0.50%) |
Mar 16, 2017 | 32.71 | 32.78 | 32.61 | 32.71 | 82,700,864 | +0.05(+0.16%) |
Mar 15, 2017 | 32.41 | 32.72 | 32.32 | 32.65 | 110,501,072 | +0.34(+1.06%) |
Mar 14, 2017 | 32.38 | 32.46 | 32.28 | 32.31 | 65,799,424 | -0.05(-0.15%) |
Mar 13, 2017 | 32.28 | 32.41 | 32.27 | 32.36 | 74,924,296 | +0.01(+0.04%) |
Mar 10, 2017 | 32.37 | 32.40 | 32.23 | 32.35 | 84,367,592 | +0.11(+0.33%) |
Mar 09, 2017 | 32.25 | 32.26 | 31.86 | 32.24 | 95,234,120 | -0.07(-0.23%) |
Mar 08, 2017 | 32.30 | 32.50 | 32.27 | 32.31 | 80,436,128 | -0.12(-0.37%) |
Mar 07, 2017 | 32.33 | 32.54 | 32.26 | 32.43 | 75,022,840 | +0.04(+0.13%) |
Mar 06, 2017 | 32.40 | 32.49 | 32.22 | 32.39 | 93,534,112 | -0.10(-0.31%) |
Mar 03, 2017 | 32.26 | 32.51 | 32.22 | 32.49 | 92,791,616 | +0.19(+0.59%) |
Mar 02, 2017 | 32.55 | 32.61 | 32.26 | 32.30 | 112,665,800 | -0.19(-0.59%) |
Mar 01, 2017 | 32.06 | 32.58 | 31.99 | 32.50 | 156,485,152 | +0.65(+2.04%) |
Feb 28, 2017 | 31.87 | 31.95 | 31.78 | 31.85 | 100,877,768 | +0.01(+0.04%) |
Feb 27, 2017 | 31.88 | 31.95 | 31.68 | 31.83 | 87,002,288 | +0.06(+0.20%) |
Feb 24, 2017 | 31.59 | 31.77 | 31.45 | 31.77 | 93,675,456 | +0.03(+0.10%) |
Feb 23, 2017 | 31.94 | 31.96 | 31.69 | 31.74 | 89,325,496 | -0.13(-0.42%) |
Feb 22, 2017 | 31.72 | 31.88 | 31.64 | 31.87 | 89,511,632 | +0.10(+0.30%) |
Feb 21, 2017 | 31.67 | 31.79 | 31.61 | 31.78 | 105,363,480 | +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 | 97,106,920 | -0.04(-0.12%) |
Feb 15, 2017 | 31.50 | 31.68 | 31.29 | 31.50 | 153,146,800 | +0.11(+0.36%) |
Feb 14, 2017 | 31.03 | 31.40 | 30.98 | 31.39 | 142,554,560 | +0.40(+1.30%) |
Feb 13, 2017 | 30.94 | 31.11 | 30.86 | 30.99 | 98,987,904 | +0.27(+0.89%) |
Feb 10, 2017 | 30.79 | 30.90 | 30.70 | 30.71 | 86,314,776 | -0.07(-0.23%) |
Feb 09, 2017 | 30.60 | 30.79 | 30.48 | 30.78 | 121,858,312 | +0.22(+0.72%) |
Feb 08, 2017 | 30.40 | 30.60 | 30.37 | 30.56 | 99,273,664 | +0.12(+0.39%) |
Feb 07, 2017 | 30.22 | 30.57 | 30.19 | 30.44 | 164,892,720 | +0.29(+0.95%) |
Feb 06, 2017 | 29.89 | 30.21 | 29.84 | 30.16 | 115,870,240 | +0.28(+0.94%) |
Feb 03, 2017 | 29.70 | 29.90 | 29.66 | 29.88 | 105,879,144 | +0.13(+0.43%) |
Feb 02, 2017 | 29.62 | 29.95 | 29.58 | 29.75 | 145,526,784 | -0.05(-0.17%) |