Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.98 | 32.18 | 31.98 | 32.15 | 4,057,863 | +0.16(+0.51%) |
Jan 30, 2017 | 31.74 | 32.00 | 31.68 | 31.98 | 4,851,091 | -0.13(-0.41%) |
Jan 27, 2017 | 31.97 | 32.15 | 31.93 | 32.12 | 4,447,578 | +0.44(+1.38%) |
Jan 26, 2017 | 31.66 | 31.73 | 31.52 | 31.68 | 4,158,953 | -1.62(-4.86%) |
Jan 25, 2017 | 33.18 | 33.33 | 33.11 | 33.30 | 2,172,621 | +0.17(+0.52%) |
Jan 24, 2017 | 32.98 | 33.20 | 32.97 | 33.13 | 2,396,560 | +0.04(+0.12%) |
Jan 23, 2017 | 32.88 | 33.14 | 32.85 | 33.09 | 1,797,024 | +0.28(+0.86%) |
Jan 20, 2017 | 32.59 | 32.83 | 32.59 | 32.80 | 1,949,639 | +0.30(+0.94%) |
Jan 19, 2017 | 32.42 | 32.55 | 32.35 | 32.50 | 3,055,159 | -0.05(-0.14%) |
Jan 18, 2017 | 32.53 | 32.66 | 32.48 | 32.55 | 2,200,209 | +0.01(+0.02%) |
Jan 17, 2017 | 32.43 | 32.63 | 32.39 | 32.54 | 2,511,353 | +0.12(+0.36%) |
Jan 13, 2017 | 32.42 | 32.42 | 32.42 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 32.42 | 32.54 | 32.35 | 32.51 | 2,386,520 | +0.33(+1.02%) |
Jan 11, 2017 | 32.09 | 32.26 | 31.90 | 32.18 | 2,022,552 | +0.21(+0.66%) |
Jan 10, 2017 | 32.11 | 32.11 | 31.94 | 31.97 | 1,447,679 | -0.24(-0.75%) |
Jan 09, 2017 | 32.03 | 32.26 | 32.03 | 32.21 | 1,410,391 | +0.20(+0.61%) |
Jan 06, 2017 | 31.98 | 32.06 | 31.94 | 32.02 | 1,727,606 | -0.22(-0.68%) |
Jan 05, 2017 | 32.03 | 32.35 | 32.01 | 32.23 | 2,109,753 | +0.25(+0.78%) |
Jan 04, 2017 | 31.85 | 31.99 | 31.79 | 31.98 | 2,003,408 | +0.28(+0.89%) |
Jan 03, 2017 | 31.55 | 31.73 | 31.43 | 31.70 | 3,244,156 | -0.13(-0.39%) |
Dec 30, 2016 | 31.83 | 31.83 | 31.83 | 0 | +0.14(+0.44%) | |
Dec 29, 2016 | 31.64 | 31.77 | 31.63 | 31.69 | 1,256,486 | +0.20(+0.62%) |
Dec 28, 2016 | 31.48 | 31.62 | 31.45 | 31.49 | 1,078,563 | -0.20(-0.62%) |
Dec 27, 2016 | 31.67 | 31.76 | 31.60 | 31.69 | 887,273 | +0.04(+0.12%) |
Dec 23, 2016 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.66 | 31.73 | 31.52 | 31.65 | 2,078,392 | +0.20(+0.62%) |
Dec 21, 2016 | 31.52 | 31.68 | 31.42 | 31.45 | 1,447,776 | -0.12(-0.37%) |
Dec 20, 2016 | 31.46 | 31.63 | 31.38 | 31.57 | 1,887,380 | +0.20(+0.62%) |
Dec 19, 2016 | 31.41 | 31.55 | 31.28 | 31.37 | 1,987,235 | +0.33(+1.06%) |
Dec 16, 2016 | 31.12 | 31.22 | 30.96 | 31.05 | 2,665,759 | +0.09(+0.30%) |
Dec 15, 2016 | 31.00 | 31.03 | 30.87 | 30.95 | 2,940,404 | -0.53(-1.69%) |
Dec 14, 2016 | 31.81 | 31.89 | 31.45 | 31.48 | 5,140,289 | -0.41(-1.30%) |
Dec 13, 2016 | 31.73 | 32.03 | 31.71 | 31.90 | 2,424,247 | +0.68(+2.18%) |
Dec 12, 2016 | 31.03 | 31.27 | 31.02 | 31.22 | 3,102,088 | +0.05(+0.15%) |
Dec 09, 2016 | 30.92 | 31.19 | 30.90 | 31.17 | 3,172,881 | +0.56(+1.84%) |
Dec 08, 2016 | 30.70 | 30.79 | 30.56 | 30.61 | 2,595,908 | -0.56(-1.81%) |
Dec 07, 2016 | 30.94 | 31.22 | 30.88 | 31.17 | 2,957,671 | +0.13(+0.43%) |
Dec 06, 2016 | 31.24 | 31.46 | 30.94 | 31.04 | 3,635,936 | -0.35(-1.12%) |
Dec 05, 2016 | 31.39 | 31.44 | 31.19 | 31.39 | 3,126,436 | +0.37(+1.18%) |
Dec 02, 2016 | 30.81 | 31.12 | 30.73 | 31.02 | 1,644,335 | +0.39(+1.28%) |
Dec 01, 2016 | 30.80 | 30.83 | 30.49 | 30.63 | 2,545,446 | -0.63(-2.03%) |
Nov 30, 2016 | 31.88 | 31.89 | 31.26 | 31.26 | 4,318,920 | +0.38(+1.24%) |
Nov 29, 2016 | 30.84 | 30.95 | 30.78 | 30.88 | 1,606,072 | +0.02(+0.08%) |
Nov 28, 2016 | 30.90 | 30.98 | 30.76 | 30.86 | 1,722,905 | -0.31(-1.00%) |
Nov 25, 2016 | 31.12 | 31.26 | 31.08 | 31.17 | 1,284,100 | +0.59(+1.94%) |
Nov 23, 2016 | 30.58 | 30.58 | 30.58 | 0 | -0.07(-0.23%) | |
Nov 22, 2016 | 30.65 | 30.74 | 30.51 | 30.65 | 2,606,181 | +0.02(+0.05%) |
Nov 21, 2016 | 30.46 | 30.64 | 30.45 | 30.63 | 6,799,667 | +0.30(+1.01%) |
Nov 18, 2016 | 30.23 | 30.40 | 30.17 | 30.33 | 5,298,718 | -0.26(-0.84%) |
Nov 17, 2016 | 30.45 | 30.62 | 30.44 | 30.58 | 2,513,812 | -0.04(-0.13%) |
Nov 16, 2016 | 30.51 | 30.72 | 30.47 | 30.62 | 6,022,233 | -0.40(-1.29%) |
Nov 15, 2016 | 30.82 | 31.05 | 30.78 | 31.02 | 2,020,059 | +0.28(+0.92%) |
Nov 14, 2016 | 30.80 | 30.86 | 30.55 | 30.74 | 2,520,659 | -0.42(-1.35%) |
Nov 11, 2016 | 31.08 | 31.40 | 31.06 | 31.16 | 2,207,998 | -0.22(-0.70%) |
Nov 10, 2016 | 31.13 | 31.47 | 30.83 | 31.38 | 5,230,215 | -0.91(-2.83%) |
Nov 09, 2016 | 31.86 | 32.41 | 31.86 | 32.30 | 2,158,667 | -0.56(-1.69%) |
Nov 08, 2016 | 32.65 | 32.97 | 32.65 | 32.85 | 1,754,971 | +0.20(+0.62%) |
Nov 07, 2016 | 32.46 | 32.70 | 32.41 | 32.65 | 1,498,872 | +0.37(+1.14%) |
Nov 04, 2016 | 32.52 | 32.57 | 32.26 | 32.28 | 1,989,279 | -0.27(-0.82%) |
Nov 03, 2016 | 32.74 | 32.77 | 32.51 | 32.55 | 1,459,548 | -0.32(-0.98%) |
Nov 02, 2016 | 33.02 | 33.03 | 32.82 | 32.87 | 1,893,039 | -0.09(-0.28%) |