Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.82 | 35.37 | 34.53 | 34.83 | 3,079,056 | -0.06(-0.17%) |
Jan 30, 2017 | 35.36 | 35.53 | 34.49 | 34.89 | 4,261,353 | -0.71(-1.99%) |
Jan 27, 2017 | 35.78 | 35.81 | 35.30 | 35.60 | 2,388,677 | -0.29(-0.81%) |
Jan 26, 2017 | 35.82 | 36.25 | 35.56 | 35.89 | 3,284,709 | +0.16(+0.44%) |
Jan 25, 2017 | 35.53 | 36.05 | 35.44 | 35.73 | 3,130,537 | +0.59(+1.69%) |
Jan 24, 2017 | 35.02 | 35.45 | 34.15 | 35.14 | 4,923,377 | +0.21(+0.59%) |
Jan 23, 2017 | 34.85 | 35.18 | 34.63 | 34.93 | 3,182,872 | -0.12(-0.35%) |
Jan 20, 2017 | 35.08 | 35.42 | 34.84 | 35.06 | 2,871,808 | +0.12(+0.35%) |
Jan 19, 2017 | 35.16 | 35.46 | 34.71 | 34.93 | 2,154,207 | -0.14(-0.40%) |
Jan 18, 2017 | 34.80 | 35.10 | 34.20 | 35.07 | 2,594,670 | +0.59(+1.70%) |
Jan 17, 2017 | 35.71 | 35.72 | 34.39 | 34.49 | 3,500,169 | -1.72(-4.74%) |
Jan 13, 2017 | 36.20 | 36.20 | 36.20 | 0 | +0.73(+2.05%) | |
Jan 12, 2017 | 36.04 | 36.24 | 35.04 | 35.48 | 3,340,879 | -0.78(-2.16%) |
Jan 11, 2017 | 36.05 | 36.26 | 35.62 | 36.26 | 2,546,910 | +0.30(+0.83%) |
Jan 10, 2017 | 35.60 | 36.15 | 35.39 | 35.96 | 2,228,141 | +0.54(+1.54%) |
Jan 09, 2017 | 35.60 | 35.74 | 34.94 | 35.42 | 2,549,672 | -0.39(-1.08%) |
Jan 06, 2017 | 35.75 | 36.10 | 35.59 | 35.81 | 2,603,082 | +0.23(+0.65%) |
Jan 05, 2017 | 36.26 | 36.55 | 35.22 | 35.58 | 2,550,898 | -0.59(-1.62%) |
Jan 04, 2017 | 35.87 | 36.25 | 35.79 | 36.16 | 2,310,435 | +0.51(+1.44%) |
Jan 03, 2017 | 36.11 | 36.60 | 35.27 | 35.65 | 3,508,092 | +0.12(+0.33%) |
Dec 30, 2016 | 35.53 | 35.53 | 35.53 | 0 | +0.21(+0.58%) | |
Dec 29, 2016 | 35.72 | 36.03 | 35.20 | 35.33 | 1,879,366 | -0.40(-1.13%) |
Dec 28, 2016 | 36.35 | 36.35 | 35.65 | 35.73 | 1,278,063 | -0.54(-1.48%) |
Dec 27, 2016 | 36.41 | 36.45 | 36.05 | 36.27 | 1,327,912 | +0.06(+0.16%) |
Dec 23, 2016 | 36.21 | 36.21 | 36.21 | 0 | +0.10(+0.27%) | |
Dec 22, 2016 | 36.01 | 36.29 | 35.67 | 36.11 | 1,884,622 | +0.08(+0.23%) |
Dec 21, 2016 | 36.27 | 36.32 | 35.81 | 36.03 | 3,206,851 | -0.22(-0.61%) |
Dec 20, 2016 | 35.73 | 36.40 | 35.47 | 36.25 | 3,900,619 | +1.00(+2.83%) |
Dec 19, 2016 | 34.75 | 35.27 | 34.51 | 35.25 | 2,679,577 | +0.55(+1.59%) |
Dec 16, 2016 | 35.33 | 35.69 | 34.60 | 34.70 | 6,682,605 | -0.83(-2.35%) |
Dec 15, 2016 | 35.35 | 36.02 | 35.07 | 35.53 | 4,378,650 | +0.69(+1.99%) |
Dec 14, 2016 | 34.54 | 35.51 | 34.11 | 34.84 | 4,777,213 | -0.02(-0.07%) |
Dec 13, 2016 | 35.12 | 35.53 | 34.32 | 34.87 | 3,498,125 | -0.20(-0.57%) |
Dec 12, 2016 | 35.63 | 35.89 | 35.01 | 35.06 | 3,426,899 | -0.63(-1.76%) |
Dec 09, 2016 | 35.58 | 35.71 | 35.20 | 35.69 | 2,803,574 | +0.12(+0.32%) |
Dec 08, 2016 | 35.00 | 35.86 | 34.87 | 35.58 | 5,636,735 | +0.66(+1.89%) |
Dec 07, 2016 | 34.58 | 34.95 | 34.21 | 34.91 | 3,442,946 | +0.31(+0.88%) |
Dec 06, 2016 | 33.59 | 34.68 | 33.27 | 34.61 | 4,185,955 | +1.13(+3.38%) |
Dec 05, 2016 | 33.53 | 33.85 | 33.32 | 33.48 | 3,890,034 | +0.26(+0.77%) |
Dec 02, 2016 | 33.68 | 33.68 | 32.75 | 33.22 | 2,894,559 | -0.14(-0.42%) |
Dec 01, 2016 | 32.88 | 33.55 | 32.84 | 33.36 | 4,662,853 | +0.51(+1.56%) |
Nov 30, 2016 | 32.32 | 33.02 | 32.10 | 32.85 | 4,788,036 | +1.07(+3.35%) |
Nov 29, 2016 | 31.88 | 31.96 | 31.56 | 31.79 | 2,381,884 | +0.07(+0.23%) |
Nov 28, 2016 | 32.22 | 32.27 | 31.60 | 31.71 | 2,637,174 | -0.57(-1.76%) |
Nov 25, 2016 | 32.27 | 32.39 | 32.03 | 32.28 | 1,146,227 | -0.02(-0.05%) |
Nov 23, 2016 | 32.30 | 32.30 | 32.30 | 0 | +0.38(+1.19%) | |
Nov 22, 2016 | 31.50 | 32.00 | 31.50 | 31.92 | 3,534,918 | +0.10(+0.31%) |
Nov 21, 2016 | 31.78 | 31.91 | 31.40 | 31.82 | 3,030,426 | +0.27(+0.86%) |
Nov 18, 2016 | 31.21 | 31.72 | 31.08 | 31.55 | 4,145,032 | +0.25(+0.79%) |
Nov 17, 2016 | 30.94 | 31.44 | 30.75 | 31.30 | 6,191,385 | +0.37(+1.20%) |
Nov 16, 2016 | 30.62 | 31.25 | 30.19 | 30.93 | 6,702,643 | -1.07(-3.35%) |
Nov 15, 2016 | 31.29 | 32.08 | 30.94 | 32.00 | 4,812,746 | +0.27(+0.86%) |
Nov 14, 2016 | 30.83 | 32.10 | 30.82 | 31.73 | 6,996,886 | +1.21(+3.95%) |
Nov 11, 2016 | 30.07 | 30.58 | 29.69 | 30.52 | 4,828,666 | +0.31(+1.01%) |
Nov 10, 2016 | 29.20 | 30.53 | 29.06 | 30.22 | 8,185,774 | +1.63(+5.72%) |
Nov 09, 2016 | 27.25 | 28.93 | 26.96 | 28.58 | 9,827,700 | +1.83(+6.85%) |
Nov 08, 2016 | 26.82 | 26.89 | 26.30 | 26.75 | 3,084,675 | +0.12(+0.46%) |
Nov 07, 2016 | 26.55 | 26.77 | 26.29 | 26.63 | 5,374,810 | +0.71(+2.74%) |
Nov 04, 2016 | 25.86 | 26.36 | 25.56 | 25.92 | 3,528,670 | +0.18(+0.71%) |
Nov 03, 2016 | 25.73 | 26.06 | 25.68 | 25.73 | 3,486,890 | +0.17(+0.68%) |
Nov 02, 2016 | 26.44 | 26.72 | 25.47 | 25.56 | 6,280,261 | -1.06(-3.97%) |