Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.14 | 35.30 | 34.85 | 35.13 | 2,776,222 | -0.17(-0.48%) |
Jan 30, 2017 | 35.29 | 35.43 | 34.94 | 35.30 | 3,510,148 | +0.02(+0.06%) |
Jan 27, 2017 | 34.84 | 35.31 | 34.66 | 35.28 | 3,032,111 | +0.61(+1.76%) |
Jan 26, 2017 | 34.10 | 34.84 | 33.92 | 34.67 | 2,545,993 | +0.53(+1.55%) |
Jan 25, 2017 | 33.98 | 34.23 | 33.52 | 34.14 | 2,404,332 | +0.32(+0.95%) |
Jan 24, 2017 | 34.13 | 34.13 | 33.44 | 33.82 | 2,515,806 | +0.07(+0.21%) |
Jan 23, 2017 | 33.56 | 33.91 | 33.35 | 33.75 | 2,493,531 | +0.07(+0.21%) |
Jan 20, 2017 | 34.00 | 34.10 | 33.53 | 33.68 | 2,097,178 | +0.02(+0.06%) |
Jan 19, 2017 | 33.15 | 34.06 | 33.15 | 33.66 | 3,728,662 | +0.42(+1.26%) |
Jan 18, 2017 | 33.50 | 33.50 | 32.91 | 33.24 | 2,385,848 | -0.13(-0.39%) |
Jan 17, 2017 | 33.59 | 33.64 | 33.16 | 33.37 | 2,913,955 | -0.22(-0.65%) |
Jan 13, 2017 | 33.59 | 33.59 | 33.59 | 0 | +0.19(+0.57%) | |
Jan 12, 2017 | 33.38 | 33.48 | 32.94 | 33.40 | 4,112,537 | +0.03(+0.09%) |
Jan 11, 2017 | 32.64 | 33.41 | 32.56 | 33.37 | 3,255,965 | +0.66(+2.02%) |
Jan 10, 2017 | 32.71 | 32.81 | 32.24 | 32.71 | 3,403,782 | +0.01(+0.03%) |
Jan 09, 2017 | 32.03 | 32.85 | 31.70 | 32.70 | 4,375,078 | +0.60(+1.87%) |
Jan 06, 2017 | 31.20 | 32.16 | 31.12 | 32.10 | 3,175,487 | +1.00(+3.22%) |
Jan 05, 2017 | 30.14 | 31.18 | 30.14 | 31.10 | 3,503,126 | +0.78(+2.57%) |
Jan 04, 2017 | 29.89 | 30.33 | 29.85 | 30.32 | 2,531,661 | +0.52(+1.74%) |
Jan 03, 2017 | 30.21 | 30.46 | 29.58 | 29.80 | 3,098,192 | +0.10(+0.34%) |
Dec 30, 2016 | 29.70 | 29.70 | 29.70 | 0 | -0.14(-0.47%) | |
Dec 29, 2016 | 29.93 | 30.14 | 29.74 | 29.84 | 1,625,174 | -0.15(-0.50%) |
Dec 28, 2016 | 30.45 | 30.45 | 29.88 | 29.99 | 1,385,683 | -0.32(-1.06%) |
Dec 27, 2016 | 29.91 | 30.59 | 29.69 | 30.31 | 1,395,893 | +0.52(+1.75%) |
Dec 23, 2016 | 29.79 | 29.79 | 29.79 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 30.05 | 30.12 | 29.69 | 29.83 | 1,945,188 | -0.19(-0.63%) |
Dec 21, 2016 | 29.84 | 30.15 | 29.79 | 30.02 | 2,777,235 | +0.13(+0.43%) |
Dec 20, 2016 | 29.35 | 29.91 | 29.29 | 29.89 | 2,494,599 | +0.53(+1.81%) |
Dec 19, 2016 | 29.56 | 29.86 | 29.32 | 29.36 | 1,678,815 | -0.24(-0.81%) |
Dec 16, 2016 | 29.33 | 30.03 | 29.20 | 29.60 | 5,582,434 | +0.44(+1.51%) |
Dec 15, 2016 | 29.40 | 29.61 | 28.93 | 29.16 | 3,858,398 | +0.04(+0.14%) |
Dec 14, 2016 | 29.39 | 29.44 | 29.00 | 29.12 | 3,352,724 | -0.19(-0.65%) |
Dec 13, 2016 | 28.83 | 29.49 | 28.74 | 29.31 | 4,273,060 | +0.52(+1.81%) |
Dec 12, 2016 | 28.94 | 29.10 | 28.59 | 28.79 | 4,806,915 | -0.16(-0.55%) |
Dec 09, 2016 | 29.14 | 29.52 | 28.78 | 28.95 | 4,555,666 | -0.15(-0.52%) |
Dec 08, 2016 | 29.09 | 29.66 | 28.92 | 29.10 | 3,945,329 | +0.08(+0.28%) |
Dec 07, 2016 | 28.68 | 29.28 | 28.61 | 29.02 | 4,723,664 | +0.20(+0.69%) |
Dec 06, 2016 | 28.38 | 28.98 | 28.38 | 28.82 | 4,912,370 | +0.35(+1.23%) |
Dec 05, 2016 | 28.90 | 29.16 | 28.46 | 28.47 | 4,261,465 | -0.18(-0.63%) |
Dec 02, 2016 | 29.38 | 29.57 | 28.61 | 28.65 | 4,352,902 | -0.65(-2.22%) |
Dec 01, 2016 | 30.42 | 30.78 | 29.27 | 29.30 | 3,759,081 | -1.15(-3.78%) |
Nov 30, 2016 | 31.15 | 31.38 | 30.21 | 30.45 | 4,248,215 | -0.64(-2.06%) |
Nov 29, 2016 | 31.06 | 31.53 | 30.87 | 31.09 | 3,178,405 | -0.07(-0.22%) |
Nov 28, 2016 | 31.37 | 31.89 | 31.05 | 31.16 | 4,327,405 | -0.37(-1.17%) |
Nov 25, 2016 | 31.44 | 31.63 | 31.14 | 31.53 | 1,523,825 | +0.28(+0.90%) |
Nov 23, 2016 | 31.25 | 31.25 | 31.25 | 0 | -0.80(-2.50%) | |
Nov 22, 2016 | 32.09 | 32.44 | 31.91 | 32.05 | 2,388,215 | +0.09(+0.28%) |
Nov 21, 2016 | 31.84 | 32.61 | 31.64 | 31.96 | 3,075,347 | +0.20(+0.63%) |
Nov 18, 2016 | 31.82 | 32.35 | 31.56 | 31.76 | 2,633,822 | -0.24(-0.75%) |
Nov 17, 2016 | 30.97 | 32.31 | 30.97 | 32.00 | 3,806,106 | +0.87(+2.79%) |
Nov 16, 2016 | 30.26 | 31.35 | 30.02 | 31.13 | 2,176,681 | +0.72(+2.37%) |
Nov 15, 2016 | 30.18 | 30.45 | 29.62 | 30.41 | 4,939,377 | +0.25(+0.83%) |
Nov 14, 2016 | 30.05 | 30.35 | 29.60 | 30.16 | 5,746,467 | +0.15(+0.50%) |
Nov 11, 2016 | 30.16 | 30.40 | 29.43 | 30.01 | 3,306,007 | -0.28(-0.92%) |
Nov 10, 2016 | 32.00 | 32.24 | 28.68 | 30.29 | 9,250,795 | -1.83(-5.70%) |
Nov 09, 2016 | 29.99 | 32.83 | 29.99 | 32.12 | 3,965,666 | -0.12(-0.37%) |
Nov 08, 2016 | 31.29 | 32.36 | 30.70 | 32.24 | 2,757,522 | +0.94(+3.00%) |
Nov 07, 2016 | 31.36 | 31.98 | 31.04 | 31.30 | 2,788,237 | +0.45(+1.46%) |
Nov 04, 2016 | 28.44 | 31.57 | 27.82 | 30.85 | 3,899,408 | +0.15(+0.49%) |
Nov 03, 2016 | 31.37 | 31.77 | 30.69 | 30.70 | 2,436,130 | -0.59(-1.89%) |
Nov 02, 2016 | 31.64 | 31.75 | 31.27 | 31.29 | 2,272,124 | -0.32(-1.01%) |