Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.18 | 31.18 | 30.12 | 30.98 | 19,449,394 | -0.27(-0.88%) |
Jan 30, 2017 | 31.36 | 31.58 | 30.47 | 31.26 | 16,952,738 | -0.73(-2.28%) |
Jan 27, 2017 | 31.90 | 32.20 | 31.17 | 31.99 | 14,663,016 | +0.22(+0.69%) |
Jan 26, 2017 | 30.52 | 31.93 | 30.36 | 31.77 | 22,382,686 | +1.32(+4.32%) |
Jan 25, 2017 | 31.31 | 31.42 | 29.66 | 30.45 | 25,210,756 | -1.01(-3.22%) |
Jan 24, 2017 | 32.20 | 33.10 | 31.08 | 31.47 | 28,444,088 | +0.40(+1.28%) |
Jan 23, 2017 | 32.06 | 32.07 | 30.47 | 31.07 | 13,788,380 | -0.55(-1.74%) |
Jan 20, 2017 | 31.69 | 32.22 | 31.30 | 31.62 | 15,410,264 | +0.16(+0.51%) |
Jan 19, 2017 | 32.51 | 32.54 | 30.88 | 31.46 | 19,684,434 | -1.63(-4.92%) |
Jan 18, 2017 | 30.63 | 33.44 | 30.26 | 33.09 | 33,801,848 | +2.55(+8.34%) |
Jan 17, 2017 | 30.26 | 31.56 | 30.12 | 30.54 | 17,168,176 | -0.44(-1.41%) |
Jan 13, 2017 | 30.97 | 30.97 | 30.97 | 0 | -0.11(-0.37%) | |
Jan 12, 2017 | 32.11 | 32.39 | 30.87 | 31.09 | 23,830,576 | -2.25(-6.76%) |
Jan 11, 2017 | 33.86 | 33.94 | 32.62 | 33.34 | 16,526,254 | -0.28(-0.84%) |
Jan 10, 2017 | 33.06 | 33.75 | 32.35 | 33.63 | 15,366,549 | +1.79(+5.62%) |
Jan 09, 2017 | 33.67 | 33.78 | 31.67 | 31.84 | 15,880,752 | -1.70(-5.06%) |
Jan 06, 2017 | 34.27 | 34.85 | 33.42 | 33.53 | 12,408,515 | -0.64(-1.88%) |
Jan 05, 2017 | 35.21 | 35.38 | 33.58 | 34.18 | 16,159,518 | -1.18(-3.35%) |
Jan 04, 2017 | 32.73 | 35.44 | 32.38 | 35.36 | 22,172,596 | +2.48(+7.55%) |
Jan 03, 2017 | 31.96 | 33.02 | 31.74 | 32.88 | 16,252,186 | +1.61(+5.15%) |
Dec 30, 2016 | 31.27 | 31.27 | 31.27 | 0 | -1.76(-5.33%) | |
Dec 29, 2016 | 33.26 | 33.65 | 32.37 | 33.03 | 10,217,183 | -0.20(-0.60%) |
Dec 28, 2016 | 35.00 | 35.31 | 33.13 | 33.23 | 11,253,813 | -1.13(-3.28%) |
Dec 27, 2016 | 34.22 | 34.64 | 33.77 | 34.36 | 7,443,451 | +0.46(+1.37%) |
Dec 23, 2016 | 33.89 | 33.89 | 33.89 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 34.24 | 35.01 | 33.72 | 33.88 | 10,905,025 | -0.66(-1.92%) |
Dec 21, 2016 | 35.08 | 35.30 | 33.77 | 34.54 | 14,885,111 | -0.32(-0.92%) |
Dec 20, 2016 | 32.59 | 34.90 | 32.56 | 34.87 | 17,657,264 | +2.21(+6.76%) |
Dec 19, 2016 | 32.19 | 33.20 | 32.10 | 32.66 | 14,388,775 | -0.21(-0.63%) |
Dec 16, 2016 | 33.82 | 34.29 | 32.81 | 32.87 | 16,954,374 | -1.08(-3.18%) |
Dec 15, 2016 | 32.90 | 34.16 | 32.46 | 33.95 | 17,188,144 | +0.29(+0.87%) |
Dec 14, 2016 | 32.75 | 34.91 | 32.68 | 33.65 | 20,138,904 | +0.51(+1.54%) |
Dec 13, 2016 | 33.08 | 33.61 | 32.00 | 33.14 | 21,135,668 | +0.20(+0.60%) |
Dec 12, 2016 | 34.35 | 34.57 | 32.38 | 32.94 | 17,968,238 | -1.21(-3.55%) |
Dec 09, 2016 | 35.01 | 35.32 | 34.03 | 34.16 | 17,710,754 | -1.24(-3.51%) |
Dec 08, 2016 | 36.45 | 37.07 | 34.64 | 35.40 | 28,522,534 | -0.11(-0.32%) |
Dec 07, 2016 | 34.33 | 36.17 | 34.11 | 35.51 | 25,187,674 | +1.46(+4.28%) |
Dec 06, 2016 | 32.83 | 34.09 | 32.68 | 34.05 | 20,649,270 | +0.70(+2.10%) |
Dec 05, 2016 | 32.41 | 33.45 | 32.00 | 33.35 | 19,737,246 | +1.52(+4.76%) |
Dec 02, 2016 | 29.99 | 31.87 | 29.84 | 31.84 | 14,394,873 | +1.50(+4.93%) |
Dec 01, 2016 | 30.94 | 31.10 | 30.16 | 30.34 | 13,699,220 | -0.29(-0.96%) |
Nov 30, 2016 | 30.67 | 31.10 | 30.23 | 30.63 | 19,500,652 | +1.12(+3.79%) |
Nov 29, 2016 | 28.98 | 30.24 | 28.64 | 29.51 | 27,222,726 | -0.96(-3.14%) |
Nov 28, 2016 | 31.18 | 31.64 | 30.27 | 30.47 | 20,550,766 | -1.00(-3.19%) |
Nov 25, 2016 | 31.13 | 32.00 | 30.71 | 31.48 | 11,249,265 | +0.16(+0.51%) |
Nov 23, 2016 | 31.31 | 31.31 | 31.31 | 0 | +0.81(+2.64%) | |
Nov 22, 2016 | 28.15 | 30.69 | 27.93 | 30.51 | 29,885,772 | +3.25(+11.92%) |
Nov 21, 2016 | 27.15 | 27.45 | 26.68 | 27.26 | 13,037,062 | +0.20(+0.73%) |
Nov 18, 2016 | 27.39 | 27.87 | 26.82 | 27.06 | 17,001,972 | -0.57(-2.06%) |
Nov 17, 2016 | 27.27 | 27.93 | 26.71 | 27.63 | 18,785,350 | +0.66(+2.46%) |
Nov 16, 2016 | 26.43 | 27.02 | 26.42 | 26.97 | 16,350,294 | -0.06(-0.21%) |
Nov 15, 2016 | 25.45 | 27.14 | 24.97 | 27.02 | 28,429,964 | +0.71(+2.70%) |
Nov 14, 2016 | 25.62 | 26.36 | 25.12 | 26.31 | 27,583,932 | +1.96(+8.05%) |
Nov 11, 2016 | 23.61 | 24.42 | 22.99 | 24.35 | 21,703,444 | +0.99(+4.26%) |
Nov 10, 2016 | 23.66 | 23.87 | 22.83 | 23.36 | 28,536,030 | +0.09(+0.41%) |
Nov 09, 2016 | 23.12 | 23.76 | 22.66 | 23.26 | 43,616,940 | +3.41(+17.18%) |
Nov 08, 2016 | 19.41 | 20.26 | 19.19 | 19.85 | 20,634,506 | +0.36(+1.85%) |
Nov 07, 2016 | 19.42 | 19.80 | 18.91 | 19.49 | 20,212,150 | +0.73(+3.88%) |
Nov 04, 2016 | 18.14 | 19.07 | 17.96 | 18.77 | 23,986,902 | +0.62(+3.44%) |
Nov 03, 2016 | 17.04 | 18.55 | 17.03 | 18.14 | 27,071,482 | +1.30(+7.74%) |
Nov 02, 2016 | 16.25 | 17.74 | 16.11 | 16.84 | 30,469,296 | -0.84(-4.76%) |