Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.89 | 34.56 | 33.55 | 34.47 | 3,196,643 | +0.84(+2.49%) |
Jan 30, 2017 | 34.16 | 34.24 | 33.47 | 33.63 | 2,137,523 | -0.71(-2.08%) |
Jan 27, 2017 | 34.19 | 34.42 | 33.93 | 34.34 | 2,311,336 | -0.01(-0.04%) |
Jan 26, 2017 | 34.39 | 34.94 | 34.19 | 34.36 | 3,301,807 | -0.00(-0.01%) |
Jan 25, 2017 | 33.70 | 34.55 | 33.30 | 34.36 | 4,411,111 | -0.45(-1.30%) |
Jan 24, 2017 | 34.72 | 34.91 | 34.25 | 34.81 | 2,161,988 | +0.24(+0.70%) |
Jan 23, 2017 | 34.83 | 35.11 | 34.53 | 34.57 | 2,013,693 | -0.43(-1.24%) |
Jan 20, 2017 | 35.05 | 35.14 | 34.80 | 35.00 | 2,261,003 | +0.39(+1.13%) |
Jan 19, 2017 | 34.97 | 35.10 | 34.50 | 34.61 | 1,617,573 | -0.37(-1.06%) |
Jan 18, 2017 | 34.60 | 35.21 | 34.33 | 34.98 | 2,407,077 | +0.15(+0.44%) |
Jan 17, 2017 | 35.12 | 35.22 | 34.77 | 34.83 | 2,747,519 | +0.00(+0.00%) |
Jan 13, 2017 | 34.83 | 34.83 | 34.83 | 0 | -0.16(-0.46%) | |
Jan 12, 2017 | 34.99 | 35.41 | 34.72 | 34.99 | 3,120,610 | -0.43(-1.21%) |
Jan 11, 2017 | 34.87 | 35.44 | 34.78 | 35.42 | 2,491,257 | +0.74(+2.12%) |
Jan 10, 2017 | 35.35 | 35.35 | 34.66 | 34.68 | 4,195,631 | -0.87(-2.45%) |
Jan 09, 2017 | 35.65 | 35.96 | 35.35 | 35.55 | 3,413,129 | -0.26(-0.73%) |
Jan 06, 2017 | 36.52 | 36.55 | 35.68 | 35.81 | 3,577,457 | -0.58(-1.58%) |
Jan 05, 2017 | 36.39 | 36.57 | 36.05 | 36.39 | 2,171,910 | +0.14(+0.39%) |
Jan 04, 2017 | 36.52 | 36.59 | 36.15 | 36.24 | 2,782,941 | -0.09(-0.26%) |
Jan 03, 2017 | 35.96 | 36.40 | 35.53 | 36.34 | 2,929,148 | +0.83(+2.33%) |
Dec 30, 2016 | 35.51 | 35.51 | 35.51 | 0 | -0.35(-0.98%) | |
Dec 29, 2016 | 35.66 | 35.95 | 35.61 | 35.86 | 1,609,737 | +0.19(+0.54%) |
Dec 28, 2016 | 36.50 | 36.63 | 35.65 | 35.67 | 2,062,181 | -0.84(-2.30%) |
Dec 27, 2016 | 36.48 | 36.78 | 36.18 | 36.51 | 1,992,823 | +0.21(+0.58%) |
Dec 23, 2016 | 36.30 | 36.30 | 36.30 | 0 | +0.48(+1.35%) | |
Dec 22, 2016 | 36.20 | 36.42 | 35.73 | 35.82 | 3,328,137 | -0.39(-1.08%) |
Dec 21, 2016 | 36.35 | 36.61 | 36.21 | 36.21 | 2,012,145 | -0.08(-0.22%) |
Dec 20, 2016 | 36.07 | 36.53 | 35.90 | 36.29 | 2,361,304 | +0.35(+0.98%) |
Dec 19, 2016 | 36.25 | 36.26 | 35.80 | 35.94 | 1,663,318 | -0.20(-0.55%) |
Dec 16, 2016 | 35.75 | 36.23 | 35.61 | 36.13 | 8,193,787 | +0.43(+1.21%) |
Dec 15, 2016 | 35.14 | 36.17 | 34.82 | 35.70 | 3,418,698 | +0.22(+0.63%) |
Dec 14, 2016 | 35.39 | 36.16 | 35.23 | 35.48 | 4,423,248 | -0.25(-0.71%) |
Dec 13, 2016 | 35.37 | 36.05 | 35.16 | 35.73 | 3,567,244 | +0.35(+0.98%) |
Dec 12, 2016 | 36.22 | 36.37 | 35.21 | 35.39 | 2,822,336 | +0.12(+0.35%) |
Dec 09, 2016 | 35.87 | 35.96 | 35.22 | 35.26 | 2,412,742 | -0.56(-1.55%) |
Dec 08, 2016 | 35.24 | 35.85 | 34.85 | 35.82 | 3,088,761 | +0.51(+1.44%) |
Dec 07, 2016 | 34.70 | 35.31 | 34.15 | 35.31 | 3,010,161 | +0.60(+1.73%) |
Dec 06, 2016 | 34.60 | 34.84 | 34.14 | 34.71 | 2,723,410 | -0.19(-0.53%) |
Dec 05, 2016 | 34.10 | 34.95 | 33.91 | 34.90 | 3,663,639 | +1.07(+3.16%) |
Dec 02, 2016 | 33.68 | 34.30 | 33.54 | 33.83 | 2,464,787 | +0.17(+0.50%) |
Dec 01, 2016 | 34.57 | 34.64 | 33.40 | 33.66 | 2,671,857 | -0.32(-0.93%) |
Nov 30, 2016 | 33.63 | 34.48 | 33.43 | 33.98 | 4,805,131 | +1.54(+4.75%) |
Nov 29, 2016 | 31.95 | 32.73 | 31.52 | 32.43 | 3,406,573 | -0.24(-0.72%) |
Nov 28, 2016 | 33.55 | 33.71 | 32.63 | 32.67 | 1,928,841 | -0.58(-1.73%) |
Nov 25, 2016 | 33.13 | 33.36 | 32.91 | 33.25 | 1,010,903 | -0.12(-0.37%) |
Nov 23, 2016 | 33.37 | 33.37 | 33.37 | 0 | +0.30(+0.92%) | |
Nov 22, 2016 | 32.75 | 33.16 | 32.37 | 33.07 | 5,298,147 | +0.46(+1.40%) |
Nov 21, 2016 | 31.61 | 32.69 | 31.35 | 32.61 | 5,232,271 | +1.42(+4.56%) |
Nov 18, 2016 | 30.97 | 31.30 | 30.84 | 31.19 | 1,777,812 | +0.36(+1.18%) |
Nov 17, 2016 | 30.99 | 31.31 | 30.80 | 30.82 | 2,476,894 | +0.09(+0.28%) |
Nov 16, 2016 | 30.72 | 30.99 | 30.45 | 30.73 | 2,710,919 | -0.15(-0.48%) |
Nov 15, 2016 | 30.13 | 31.05 | 29.99 | 30.88 | 3,418,240 | +1.31(+4.43%) |
Nov 14, 2016 | 29.56 | 29.73 | 28.96 | 29.57 | 3,280,795 | -0.07(-0.23%) |
Nov 11, 2016 | 30.18 | 30.30 | 29.34 | 29.64 | 2,762,133 | -0.70(-2.30%) |
Nov 10, 2016 | 30.63 | 30.65 | 29.80 | 30.34 | 3,478,523 | -0.21(-0.69%) |
Nov 09, 2016 | 30.33 | 30.89 | 29.88 | 30.55 | 3,823,194 | -0.07(-0.22%) |
Nov 08, 2016 | 29.69 | 30.78 | 29.61 | 30.62 | 2,795,625 | +0.88(+2.95%) |
Nov 07, 2016 | 29.36 | 29.76 | 29.28 | 29.74 | 2,588,282 | +0.88(+3.07%) |
Nov 04, 2016 | 28.67 | 29.22 | 28.48 | 28.85 | 2,796,163 | +0.13(+0.45%) |
Nov 03, 2016 | 29.00 | 29.04 | 28.61 | 28.72 | 2,704,025 | -0.09(-0.32%) |
Nov 02, 2016 | 29.45 | 29.69 | 28.09 | 28.82 | 7,275,637 | -1.22(-4.06%) |