Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.64 | 34.42 | 33.60 | 34.36 | 4,503,360 | +0.81(+2.41%) |
Jan 30, 2017 | 33.50 | 33.62 | 33.28 | 33.55 | 2,407,475 | +0.12(+0.35%) |
Jan 27, 2017 | 33.71 | 33.77 | 33.30 | 33.43 | 2,162,580 | -0.21(-0.62%) |
Jan 26, 2017 | 33.69 | 33.91 | 33.50 | 33.64 | 1,859,423 | -0.05(-0.14%) |
Jan 25, 2017 | 33.64 | 33.78 | 33.58 | 33.69 | 2,022,794 | -0.05(-0.14%) |
Jan 24, 2017 | 33.60 | 33.93 | 33.57 | 33.74 | 2,331,553 | +0.14(+0.42%) |
Jan 23, 2017 | 33.98 | 34.10 | 33.54 | 33.60 | 1,916,939 | -0.37(-1.07%) |
Jan 20, 2017 | 34.02 | 34.16 | 33.78 | 33.96 | 1,929,220 | +0.05(+0.14%) |
Jan 19, 2017 | 34.13 | 34.29 | 33.81 | 33.91 | 1,981,288 | -0.39(-1.13%) |
Jan 18, 2017 | 34.36 | 34.51 | 34.24 | 34.30 | 1,451,156 | -0.18(-0.52%) |
Jan 17, 2017 | 34.33 | 34.70 | 34.26 | 34.48 | 2,059,401 | +0.30(+0.86%) |
Jan 13, 2017 | 34.19 | 34.19 | 34.19 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 34.16 | 34.27 | 34.00 | 34.22 | 2,542,477 | +0.02(+0.07%) |
Jan 11, 2017 | 33.80 | 34.33 | 33.80 | 34.19 | 3,854,876 | +0.45(+1.33%) |
Jan 10, 2017 | 33.67 | 33.85 | 33.54 | 33.74 | 2,972,215 | -0.05(-0.14%) |
Jan 09, 2017 | 34.33 | 34.40 | 33.74 | 33.79 | 2,640,263 | -0.53(-1.54%) |
Jan 06, 2017 | 33.86 | 34.35 | 33.76 | 34.32 | 2,993,318 | +0.34(+1.01%) |
Jan 05, 2017 | 33.88 | 34.04 | 33.62 | 33.98 | 2,844,916 | +0.05(+0.16%) |
Jan 04, 2017 | 33.80 | 34.14 | 33.78 | 33.92 | 2,776,254 | +0.23(+0.69%) |
Jan 03, 2017 | 34.17 | 34.17 | 33.51 | 33.69 | 3,833,329 | -0.38(-1.12%) |
Dec 30, 2016 | 34.07 | 34.07 | 34.07 | 0 | -0.13(-0.39%) | |
Dec 29, 2016 | 33.83 | 34.33 | 33.76 | 34.20 | 2,739,146 | +0.50(+1.47%) |
Dec 28, 2016 | 33.99 | 34.09 | 33.64 | 33.71 | 2,654,155 | -0.30(-0.89%) |
Dec 27, 2016 | 33.91 | 34.10 | 33.78 | 34.01 | 2,248,283 | +0.09(+0.27%) |
Dec 23, 2016 | 33.91 | 33.91 | 33.91 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 33.85 | 33.98 | 33.64 | 33.91 | 1,819,739 | +0.07(+0.21%) |
Dec 21, 2016 | 34.01 | 34.21 | 33.84 | 33.84 | 1,686,900 | -0.14(-0.41%) |
Dec 20, 2016 | 34.12 | 34.21 | 33.88 | 33.98 | 2,757,011 | +0.08(+0.23%) |
Dec 19, 2016 | 34.32 | 34.32 | 33.68 | 33.91 | 3,775,731 | -0.25(-0.73%) |
Dec 16, 2016 | 33.45 | 34.39 | 33.45 | 34.16 | 7,675,923 | +0.81(+2.42%) |
Dec 15, 2016 | 33.01 | 33.39 | 32.91 | 33.35 | 5,133,902 | +0.19(+0.56%) |
Dec 14, 2016 | 33.81 | 34.14 | 33.09 | 33.16 | 4,115,479 | -0.49(-1.45%) |
Dec 13, 2016 | 33.41 | 33.72 | 33.32 | 33.65 | 3,010,089 | +0.29(+0.86%) |
Dec 12, 2016 | 33.06 | 33.41 | 33.03 | 33.36 | 3,072,023 | +0.21(+0.63%) |
Dec 09, 2016 | 32.82 | 33.19 | 32.81 | 33.15 | 2,858,907 | +0.35(+1.07%) |
Dec 08, 2016 | 32.09 | 32.85 | 31.94 | 32.80 | 3,674,664 | +0.45(+1.39%) |
Dec 07, 2016 | 31.94 | 32.38 | 31.94 | 32.35 | 3,555,559 | +0.54(+1.71%) |
Dec 06, 2016 | 32.23 | 32.29 | 31.75 | 31.81 | 4,413,970 | -0.28(-0.86%) |
Dec 05, 2016 | 31.64 | 32.10 | 31.30 | 32.09 | 4,587,557 | +0.38(+1.19%) |
Dec 02, 2016 | 31.80 | 32.15 | 31.60 | 31.71 | 2,947,721 | +0.16(+0.51%) |
Dec 01, 2016 | 31.53 | 31.81 | 31.40 | 31.55 | 4,101,438 | -0.21(-0.65%) |
Nov 30, 2016 | 32.58 | 32.63 | 31.76 | 31.76 | 4,212,275 | -1.18(-3.57%) |
Nov 29, 2016 | 32.73 | 33.14 | 32.71 | 32.93 | 3,253,290 | +0.03(+0.09%) |
Nov 28, 2016 | 32.01 | 32.98 | 32.01 | 32.90 | 4,129,418 | +1.04(+3.26%) |
Nov 25, 2016 | 31.42 | 31.97 | 31.42 | 31.86 | 1,279,064 | +0.55(+1.74%) |
Nov 23, 2016 | 31.32 | 31.32 | 31.32 | 0 | -0.39(-1.24%) | |
Nov 22, 2016 | 31.56 | 31.81 | 31.45 | 31.71 | 3,241,274 | +0.19(+0.61%) |
Nov 21, 2016 | 31.10 | 31.57 | 31.10 | 31.52 | 2,370,529 | +0.51(+1.64%) |
Nov 18, 2016 | 31.27 | 31.43 | 30.83 | 31.01 | 3,601,171 | -0.29(-0.93%) |
Nov 17, 2016 | 31.13 | 31.46 | 31.12 | 31.30 | 3,175,437 | +0.03(+0.10%) |
Nov 16, 2016 | 31.80 | 31.88 | 31.06 | 31.27 | 5,100,812 | -0.50(-1.57%) |
Nov 15, 2016 | 30.83 | 31.78 | 30.81 | 31.77 | 5,586,602 | +1.05(+3.40%) |
Nov 14, 2016 | 30.30 | 30.81 | 30.20 | 30.73 | 5,747,693 | +0.31(+1.01%) |
Nov 11, 2016 | 30.75 | 30.98 | 30.27 | 30.42 | 3,607,288 | -0.36(-1.17%) |
Nov 10, 2016 | 31.22 | 31.30 | 30.28 | 30.78 | 4,799,225 | -0.45(-1.45%) |
Nov 09, 2016 | 31.82 | 31.95 | 31.16 | 31.23 | 4,108,814 | -1.09(-3.38%) |
Nov 08, 2016 | 32.24 | 32.50 | 32.13 | 32.33 | 3,184,875 | +0.13(+0.41%) |
Nov 07, 2016 | 31.63 | 32.20 | 31.37 | 32.20 | 3,444,648 | +0.75(+2.40%) |
Nov 04, 2016 | 31.65 | 31.95 | 31.42 | 31.44 | 2,679,275 | -0.05(-0.17%) |
Nov 03, 2016 | 31.34 | 31.66 | 31.13 | 31.50 | 3,045,238 | +0.13(+0.42%) |
Nov 02, 2016 | 31.76 | 31.76 | 31.05 | 31.36 | 4,459,882 | -0.42(-1.33%) |