Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.79 | 35.21 | 34.34 | 34.72 | 1,986,086 | -0.15(-0.44%) |
Jan 30, 2017 | 34.82 | 34.99 | 34.47 | 34.87 | 1,339,797 | -0.24(-0.70%) |
Jan 27, 2017 | 35.24 | 35.24 | 34.89 | 35.11 | 1,064,928 | -0.18(-0.52%) |
Jan 26, 2017 | 35.20 | 35.36 | 35.00 | 35.30 | 1,662,491 | +0.29(+0.83%) |
Jan 25, 2017 | 34.73 | 35.08 | 34.67 | 35.01 | 1,134,822 | +0.59(+1.70%) |
Jan 24, 2017 | 34.35 | 34.62 | 34.26 | 34.42 | 1,110,860 | +0.31(+0.91%) |
Jan 23, 2017 | 34.09 | 34.41 | 33.88 | 34.11 | 1,211,342 | -0.14(-0.42%) |
Jan 20, 2017 | 34.08 | 34.47 | 33.94 | 34.25 | 1,914,372 | +0.45(+1.33%) |
Jan 19, 2017 | 33.93 | 34.07 | 33.43 | 33.81 | 1,300,372 | -0.05(-0.13%) |
Jan 18, 2017 | 33.68 | 33.98 | 33.29 | 33.85 | 1,926,340 | +0.44(+1.32%) |
Jan 17, 2017 | 33.64 | 33.82 | 33.16 | 33.41 | 1,714,006 | -0.67(-1.96%) |
Jan 13, 2017 | 34.08 | 34.08 | 34.08 | 0 | +0.15(+0.45%) | |
Jan 12, 2017 | 33.24 | 34.00 | 33.24 | 33.93 | 1,963,671 | -0.18(-0.54%) |
Jan 11, 2017 | 33.86 | 34.23 | 33.77 | 34.11 | 1,425,565 | +0.17(+0.52%) |
Jan 10, 2017 | 33.84 | 34.17 | 33.65 | 33.93 | 1,185,227 | +0.16(+0.47%) |
Jan 09, 2017 | 33.67 | 34.16 | 33.67 | 33.77 | 1,108,796 | -0.37(-1.09%) |
Jan 06, 2017 | 34.02 | 34.35 | 33.84 | 34.15 | 1,619,720 | +0.32(+0.94%) |
Jan 05, 2017 | 33.88 | 34.16 | 33.44 | 33.83 | 1,604,149 | -0.35(-1.02%) |
Jan 04, 2017 | 33.76 | 34.25 | 33.68 | 34.18 | 2,137,322 | +0.49(+1.45%) |
Jan 03, 2017 | 34.02 | 34.13 | 33.24 | 33.69 | 2,365,233 | +0.27(+0.80%) |
Dec 30, 2016 | 33.42 | 33.42 | 33.42 | 0 | +0.09(+0.27%) | |
Dec 29, 2016 | 33.46 | 33.73 | 33.25 | 33.33 | 1,054,172 | -0.11(-0.34%) |
Dec 28, 2016 | 33.90 | 34.03 | 33.44 | 33.45 | 856,864 | -0.45(-1.32%) |
Dec 27, 2016 | 33.90 | 33.98 | 33.80 | 33.90 | 508,828 | +0.06(+0.18%) |
Dec 23, 2016 | 33.84 | 33.84 | 33.84 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 33.82 | 33.95 | 33.62 | 33.88 | 1,193,714 | -0.05(-0.16%) |
Dec 21, 2016 | 33.82 | 34.16 | 33.66 | 33.93 | 1,223,428 | +0.09(+0.27%) |
Dec 20, 2016 | 33.53 | 34.12 | 33.39 | 33.84 | 2,148,306 | +0.56(+1.69%) |
Dec 19, 2016 | 33.14 | 33.49 | 32.97 | 33.28 | 1,749,039 | +0.14(+0.44%) |
Dec 16, 2016 | 33.86 | 33.86 | 33.08 | 33.14 | 4,065,994 | -0.72(-2.11%) |
Dec 15, 2016 | 33.39 | 34.25 | 33.22 | 33.85 | 4,484,147 | +0.68(+2.06%) |
Dec 14, 2016 | 32.81 | 33.72 | 32.64 | 33.17 | 3,904,402 | +0.00(+0.00%) |
Dec 13, 2016 | 33.00 | 33.40 | 32.69 | 33.17 | 2,631,764 | +0.22(+0.67%) |
Dec 12, 2016 | 33.00 | 33.16 | 32.67 | 32.95 | 2,696,922 | -0.20(-0.60%) |
Dec 09, 2016 | 33.36 | 33.38 | 32.99 | 33.14 | 2,139,440 | -0.40(-1.20%) |
Dec 08, 2016 | 33.33 | 33.84 | 33.23 | 33.55 | 1,852,622 | +0.49(+1.50%) |
Dec 07, 2016 | 32.65 | 33.13 | 32.53 | 33.05 | 1,863,439 | +0.45(+1.38%) |
Dec 06, 2016 | 32.73 | 32.85 | 32.46 | 32.60 | 2,807,138 | -0.02(-0.05%) |
Dec 05, 2016 | 32.78 | 33.02 | 32.52 | 32.62 | 1,977,856 | +0.11(+0.35%) |
Dec 02, 2016 | 32.66 | 32.73 | 32.31 | 32.50 | 1,565,778 | -0.27(-0.81%) |
Dec 01, 2016 | 32.41 | 32.90 | 32.39 | 32.77 | 3,675,925 | +0.61(+1.89%) |
Nov 30, 2016 | 32.85 | 32.91 | 32.06 | 32.16 | 3,549,783 | +0.19(+0.59%) |
Nov 29, 2016 | 32.14 | 32.32 | 31.96 | 31.97 | 1,599,705 | -0.07(-0.21%) |
Nov 28, 2016 | 32.22 | 32.54 | 31.96 | 32.04 | 2,888,751 | -0.59(-1.82%) |
Nov 25, 2016 | 32.71 | 32.78 | 32.47 | 32.63 | 672,128 | -0.11(-0.35%) |
Nov 23, 2016 | 32.75 | 32.75 | 32.75 | 0 | +0.33(+1.03%) | |
Nov 22, 2016 | 32.50 | 32.61 | 32.24 | 32.41 | 2,185,994 | +0.03(+0.09%) |
Nov 21, 2016 | 32.66 | 32.66 | 32.08 | 32.38 | 2,254,614 | +0.01(+0.02%) |
Nov 18, 2016 | 32.34 | 32.47 | 32.02 | 32.38 | 1,968,619 | +0.01(+0.02%) |
Nov 17, 2016 | 31.65 | 32.42 | 31.56 | 32.37 | 2,457,810 | +0.81(+2.58%) |
Nov 16, 2016 | 31.94 | 32.04 | 31.50 | 31.55 | 2,459,700 | -0.59(-1.85%) |
Nov 15, 2016 | 31.30 | 32.15 | 31.17 | 32.15 | 2,568,008 | +0.62(+1.98%) |
Nov 14, 2016 | 31.17 | 31.88 | 31.12 | 31.52 | 2,912,851 | +0.79(+2.57%) |
Nov 11, 2016 | 30.27 | 30.77 | 30.15 | 30.73 | 3,656,407 | +0.30(+0.98%) |
Nov 10, 2016 | 30.50 | 31.36 | 30.34 | 30.43 | 7,078,612 | +0.49(+1.65%) |
Nov 09, 2016 | 29.16 | 30.50 | 28.13 | 29.94 | 6,949,276 | +2.14(+7.69%) |
Nov 08, 2016 | 27.71 | 28.00 | 27.57 | 27.80 | 3,098,304 | +0.02(+0.05%) |
Nov 07, 2016 | 27.74 | 28.05 | 27.64 | 27.79 | 2,814,081 | +0.56(+2.04%) |
Nov 04, 2016 | 27.65 | 27.82 | 27.23 | 27.23 | 2,163,567 | -0.42(-1.51%) |
Nov 03, 2016 | 27.25 | 27.87 | 27.25 | 27.65 | 3,775,064 | +0.53(+1.96%) |
Nov 02, 2016 | 26.78 | 27.20 | 26.75 | 27.12 | 3,853,853 | +0.20(+0.73%) |