Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.64 | 31.79 | 30.47 | 30.99 | 5,264,495 | -0.96(-3.00%) |
Jan 30, 2017 | 34.15 | 34.15 | 31.52 | 31.95 | 6,198,386 | -2.27(-6.64%) |
Jan 27, 2017 | 33.49 | 34.88 | 33.49 | 34.22 | 7,251,421 | +1.22(+3.69%) |
Jan 26, 2017 | 32.69 | 33.01 | 32.27 | 33.00 | 4,579,145 | +0.58(+1.80%) |
Jan 25, 2017 | 32.88 | 32.89 | 32.31 | 32.42 | 3,664,658 | -0.22(-0.68%) |
Jan 24, 2017 | 32.91 | 33.34 | 32.59 | 32.64 | 5,824,425 | -0.08(-0.23%) |
Jan 23, 2017 | 33.06 | 33.35 | 32.59 | 32.71 | 2,678,552 | -0.38(-1.16%) |
Jan 20, 2017 | 33.43 | 33.45 | 32.87 | 33.10 | 3,479,893 | +0.07(+0.20%) |
Jan 19, 2017 | 32.90 | 33.40 | 32.67 | 33.03 | 3,881,848 | +0.12(+0.35%) |
Jan 18, 2017 | 31.72 | 33.30 | 31.67 | 32.91 | 3,271,510 | +0.57(+1.75%) |
Jan 17, 2017 | 32.51 | 32.51 | 31.68 | 32.35 | 4,301,845 | +0.11(+0.36%) |
Jan 13, 2017 | 32.23 | 32.23 | 32.23 | 0 | -0.34(-1.03%) | |
Jan 12, 2017 | 32.46 | 33.14 | 32.16 | 32.57 | 3,934,057 | +0.44(+1.37%) |
Jan 11, 2017 | 32.15 | 32.41 | 31.67 | 32.13 | 2,695,763 | +0.16(+0.51%) |
Jan 10, 2017 | 31.89 | 32.10 | 31.34 | 31.97 | 3,506,506 | +0.57(+1.83%) |
Jan 09, 2017 | 32.39 | 32.46 | 31.25 | 31.39 | 4,311,326 | -1.41(-4.29%) |
Jan 06, 2017 | 32.85 | 33.08 | 32.32 | 32.80 | 2,609,466 | +0.03(+0.09%) |
Jan 05, 2017 | 32.38 | 32.99 | 32.04 | 32.77 | 5,420,423 | +0.62(+1.94%) |
Jan 04, 2017 | 31.08 | 32.24 | 31.08 | 32.15 | 4,642,709 | +0.91(+2.91%) |
Jan 03, 2017 | 32.21 | 32.98 | 30.22 | 31.24 | 11,143,599 | -1.69(-5.12%) |
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | +0.10(+0.29%) | |
Dec 29, 2016 | 32.80 | 33.32 | 32.45 | 32.83 | 3,166,264 | -0.06(-0.17%) |
Dec 28, 2016 | 33.31 | 33.58 | 32.56 | 32.89 | 4,294,814 | -0.43(-1.29%) |
Dec 27, 2016 | 33.41 | 33.67 | 33.06 | 33.32 | 2,920,968 | +0.07(+0.20%) |
Dec 23, 2016 | 33.25 | 33.25 | 33.25 | 0 | +0.46(+1.40%) | |
Dec 22, 2016 | 32.74 | 32.87 | 32.22 | 32.79 | 3,692,875 | +0.01(+0.03%) |
Dec 21, 2016 | 32.81 | 33.14 | 32.29 | 32.78 | 4,408,681 | +0.93(+2.92%) |
Dec 20, 2016 | 32.36 | 32.56 | 31.63 | 31.85 | 4,271,367 | -0.70(-2.15%) |
Dec 19, 2016 | 32.94 | 33.25 | 32.21 | 32.55 | 5,113,818 | -0.31(-0.93%) |
Dec 16, 2016 | 32.88 | 33.08 | 32.34 | 32.86 | 9,197,802 | -0.35(-1.07%) |
Dec 15, 2016 | 33.12 | 34.50 | 32.64 | 33.21 | 6,671,545 | -0.18(-0.55%) |
Dec 14, 2016 | 34.60 | 35.13 | 33.33 | 33.39 | 4,392,613 | -1.36(-3.92%) |
Dec 13, 2016 | 34.87 | 35.33 | 34.25 | 34.75 | 4,880,673 | +0.31(+0.89%) |
Dec 12, 2016 | 37.89 | 37.96 | 34.17 | 34.45 | 6,614,462 | -2.69(-7.25%) |
Dec 09, 2016 | 37.15 | 37.55 | 36.45 | 37.14 | 4,221,751 | +0.40(+1.10%) |
Dec 08, 2016 | 36.91 | 37.11 | 35.75 | 36.74 | 3,563,805 | +0.13(+0.37%) |
Dec 07, 2016 | 37.13 | 37.96 | 36.23 | 36.60 | 3,697,571 | -0.16(-0.44%) |
Dec 06, 2016 | 36.32 | 37.08 | 36.11 | 36.77 | 3,013,617 | -0.03(-0.08%) |
Dec 05, 2016 | 35.63 | 37.35 | 35.60 | 36.79 | 6,201,676 | +1.97(+5.67%) |
Dec 02, 2016 | 34.80 | 35.11 | 34.12 | 34.82 | 3,831,187 | -0.22(-0.63%) |
Dec 01, 2016 | 34.86 | 35.92 | 34.59 | 35.04 | 7,652,924 | +1.35(+4.01%) |
Nov 30, 2016 | 36.89 | 36.97 | 33.38 | 33.69 | 9,196,068 | -1.14(-3.27%) |
Nov 29, 2016 | 34.16 | 35.26 | 33.65 | 34.83 | 4,828,312 | -0.13(-0.38%) |
Nov 28, 2016 | 35.22 | 35.87 | 34.95 | 34.96 | 4,712,309 | +0.22(+0.63%) |
Nov 25, 2016 | 34.94 | 35.15 | 34.36 | 34.74 | 1,844,243 | -0.48(-1.36%) |
Nov 23, 2016 | 35.22 | 35.22 | 35.22 | 0 | +1.09(+3.20%) | |
Nov 22, 2016 | 34.95 | 34.95 | 33.39 | 34.13 | 4,057,027 | -0.73(-2.09%) |
Nov 21, 2016 | 33.38 | 35.06 | 33.38 | 34.86 | 6,459,468 | +2.28(+7.00%) |
Nov 18, 2016 | 33.09 | 33.65 | 32.49 | 32.58 | 3,465,146 | -0.01(-0.03%) |
Nov 17, 2016 | 33.42 | 33.85 | 32.50 | 32.59 | 3,540,072 | -0.34(-1.05%) |
Nov 16, 2016 | 33.10 | 33.65 | 32.65 | 32.93 | 3,397,093 | -0.29(-0.86%) |
Nov 15, 2016 | 32.64 | 33.90 | 32.64 | 33.22 | 4,519,299 | +1.03(+3.21%) |
Nov 14, 2016 | 30.68 | 32.21 | 30.51 | 32.19 | 5,354,646 | +1.55(+5.06%) |
Nov 11, 2016 | 30.86 | 30.95 | 30.32 | 30.64 | 4,453,075 | -0.44(-1.42%) |
Nov 10, 2016 | 31.28 | 31.88 | 31.05 | 31.08 | 3,449,659 | -0.87(-2.73%) |
Nov 09, 2016 | 30.69 | 32.20 | 30.49 | 31.95 | 4,631,146 | +1.46(+4.77%) |
Nov 08, 2016 | 31.65 | 31.99 | 30.41 | 30.49 | 6,065,908 | -1.70(-5.29%) |
Nov 07, 2016 | 31.32 | 32.33 | 30.95 | 32.20 | 4,942,967 | +1.53(+5.00%) |
Nov 04, 2016 | 30.50 | 31.14 | 30.28 | 30.66 | 3,207,089 | +0.06(+0.19%) |
Nov 03, 2016 | 30.66 | 31.12 | 30.47 | 30.61 | 3,072,270 | +0.04(+0.13%) |
Nov 02, 2016 | 30.71 | 31.17 | 29.87 | 30.57 | 4,871,226 | -0.63(-2.03%) |