Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.18 | 33.45 | 32.73 | 33.44 | 4,758,264 | +0.35(+1.04%) |
Jan 30, 2017 | 34.15 | 34.15 | 32.69 | 33.09 | 5,619,603 | -1.15(-3.37%) |
Jan 27, 2017 | 34.35 | 34.43 | 33.96 | 34.24 | 3,713,414 | -0.37(-1.08%) |
Jan 26, 2017 | 34.37 | 35.11 | 34.27 | 34.62 | 4,110,487 | +0.51(+1.49%) |
Jan 25, 2017 | 34.24 | 34.53 | 33.88 | 34.11 | 6,799,899 | -0.10(-0.28%) |
Jan 24, 2017 | 33.83 | 34.43 | 33.69 | 34.21 | 4,338,773 | +0.70(+2.10%) |
Jan 23, 2017 | 33.62 | 33.85 | 33.13 | 33.50 | 6,789,955 | -0.46(-1.36%) |
Jan 20, 2017 | 34.35 | 34.47 | 33.78 | 33.96 | 4,864,194 | +0.12(+0.37%) |
Jan 19, 2017 | 34.13 | 34.26 | 33.67 | 33.84 | 3,544,925 | -0.20(-0.58%) |
Jan 18, 2017 | 33.77 | 34.08 | 33.43 | 34.04 | 4,974,777 | -0.09(-0.26%) |
Jan 17, 2017 | 34.19 | 34.64 | 34.03 | 34.13 | 4,599,185 | +0.05(+0.15%) |
Jan 13, 2017 | 34.07 | 34.07 | 34.07 | 0 | -0.04(-0.11%) | |
Jan 12, 2017 | 35.01 | 35.09 | 33.80 | 34.11 | 6,038,628 | -0.69(-1.98%) |
Jan 11, 2017 | 34.11 | 34.85 | 33.96 | 34.80 | 5,444,789 | +0.51(+1.50%) |
Jan 10, 2017 | 34.49 | 34.68 | 34.10 | 34.29 | 6,322,853 | +0.09(+0.26%) |
Jan 09, 2017 | 35.29 | 35.37 | 34.15 | 34.20 | 7,812,594 | -1.53(-4.29%) |
Jan 06, 2017 | 36.00 | 36.16 | 35.56 | 35.73 | 4,350,122 | -0.25(-0.69%) |
Jan 05, 2017 | 35.04 | 36.31 | 35.00 | 35.98 | 10,232,738 | +1.11(+3.18%) |
Jan 04, 2017 | 34.46 | 34.89 | 34.13 | 34.88 | 5,047,912 | +0.31(+0.89%) |
Jan 03, 2017 | 34.38 | 34.92 | 33.49 | 34.57 | 7,937,426 | +1.04(+3.09%) |
Dec 30, 2016 | 33.53 | 33.53 | 33.53 | 0 | -0.21(-0.61%) | |
Dec 29, 2016 | 33.81 | 33.93 | 33.50 | 33.74 | 2,876,277 | -0.21(-0.63%) |
Dec 28, 2016 | 34.52 | 34.65 | 33.81 | 33.95 | 3,257,561 | -0.44(-1.28%) |
Dec 27, 2016 | 34.29 | 34.53 | 34.22 | 34.39 | 2,440,879 | +0.22(+0.64%) |
Dec 23, 2016 | 34.17 | 34.17 | 34.17 | 0 | -0.26(-0.77%) | |
Dec 22, 2016 | 34.15 | 34.97 | 34.05 | 34.43 | 6,639,032 | +0.24(+0.71%) |
Dec 21, 2016 | 34.57 | 34.65 | 33.93 | 34.19 | 3,798,526 | -0.07(-0.19%) |
Dec 20, 2016 | 34.59 | 34.93 | 34.14 | 34.26 | 4,591,548 | -0.28(-0.81%) |
Dec 19, 2016 | 34.65 | 34.90 | 34.32 | 34.54 | 4,979,304 | -0.25(-0.72%) |
Dec 16, 2016 | 35.15 | 35.16 | 34.53 | 34.79 | 6,602,504 | -0.11(-0.32%) |
Dec 15, 2016 | 34.29 | 35.04 | 34.08 | 34.90 | 6,788,211 | +0.37(+1.08%) |
Dec 14, 2016 | 34.88 | 35.90 | 34.38 | 34.52 | 7,734,774 | -0.86(-2.43%) |
Dec 13, 2016 | 35.79 | 35.80 | 34.85 | 35.38 | 6,058,063 | +0.10(+0.27%) |
Dec 12, 2016 | 36.93 | 37.17 | 35.16 | 35.29 | 10,368,313 | +0.04(+0.10%) |
Dec 09, 2016 | 35.40 | 35.56 | 35.01 | 35.25 | 5,011,919 | +0.24(+0.69%) |
Dec 08, 2016 | 35.27 | 35.50 | 34.33 | 35.01 | 6,801,244 | +0.14(+0.40%) |
Dec 07, 2016 | 34.57 | 35.30 | 34.41 | 34.87 | 6,732,182 | +0.18(+0.51%) |
Dec 06, 2016 | 34.40 | 35.17 | 33.57 | 34.69 | 7,275,099 | -0.32(-0.90%) |
Dec 05, 2016 | 35.51 | 35.87 | 34.93 | 35.01 | 5,839,207 | -0.08(-0.23%) |
Dec 02, 2016 | 34.64 | 35.77 | 34.64 | 35.09 | 6,074,249 | +0.00(+0.00%) |
Dec 01, 2016 | 36.31 | 36.35 | 34.87 | 35.09 | 9,757,283 | -0.35(-0.99%) |
Nov 30, 2016 | 34.26 | 35.72 | 34.11 | 35.44 | 23,882,702 | +4.52(+14.63%) |
Nov 29, 2016 | 30.24 | 31.10 | 29.65 | 30.92 | 10,461,567 | -0.36(-1.15%) |
Nov 28, 2016 | 32.89 | 32.98 | 31.20 | 31.27 | 7,831,493 | -1.16(-3.57%) |
Nov 25, 2016 | 32.66 | 32.86 | 31.95 | 32.43 | 2,676,073 | -0.59(-1.80%) |
Nov 23, 2016 | 33.03 | 33.03 | 33.03 | 0 | +0.41(+1.26%) | |
Nov 22, 2016 | 33.06 | 33.21 | 31.96 | 32.62 | 5,940,825 | -0.31(-0.94%) |
Nov 21, 2016 | 32.98 | 33.22 | 32.57 | 32.92 | 6,630,173 | +0.79(+2.46%) |
Nov 18, 2016 | 31.79 | 32.54 | 31.67 | 32.13 | 6,504,701 | +0.70(+2.22%) |
Nov 17, 2016 | 32.54 | 32.77 | 31.35 | 31.44 | 8,239,023 | -0.81(-2.52%) |
Nov 16, 2016 | 32.84 | 33.03 | 32.16 | 32.25 | 7,652,052 | -0.75(-2.27%) |
Nov 15, 2016 | 31.89 | 33.00 | 31.88 | 33.00 | 9,055,708 | +1.61(+5.12%) |
Nov 14, 2016 | 30.55 | 31.44 | 30.20 | 31.39 | 6,584,111 | +0.70(+2.29%) |
Nov 11, 2016 | 31.18 | 31.39 | 30.13 | 30.69 | 7,211,183 | -0.95(-2.99%) |
Nov 10, 2016 | 31.91 | 32.10 | 30.99 | 31.63 | 7,666,283 | -0.35(-1.10%) |
Nov 09, 2016 | 30.75 | 32.35 | 30.66 | 31.99 | 8,449,901 | +1.20(+3.91%) |
Nov 08, 2016 | 30.31 | 31.03 | 30.23 | 30.78 | 5,854,674 | +0.12(+0.38%) |
Nov 07, 2016 | 30.09 | 30.68 | 30.04 | 30.67 | 7,277,318 | +1.20(+4.06%) |
Nov 04, 2016 | 29.64 | 30.02 | 29.06 | 29.47 | 8,166,271 | -0.23(-0.79%) |
Nov 03, 2016 | 29.24 | 30.07 | 29.20 | 29.71 | 10,814,390 | +0.70(+2.43%) |
Nov 02, 2016 | 27.37 | 29.23 | 27.26 | 29.00 | 16,574,397 | +1.36(+4.93%) |