Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.19 | 34.56 | 32.71 | 33.89 | 12,550,315 | -0.16(-0.46%) |
Jan 30, 2017 | 33.92 | 34.11 | 33.49 | 34.05 | 7,204,766 | +0.02(+0.04%) |
Jan 27, 2017 | 34.32 | 34.33 | 33.80 | 34.03 | 3,180,130 | -0.25(-0.72%) |
Jan 26, 2017 | 34.38 | 34.46 | 34.10 | 34.28 | 3,206,273 | -0.16(-0.47%) |
Jan 25, 2017 | 33.73 | 34.59 | 33.64 | 34.44 | 4,558,698 | +0.86(+2.55%) |
Jan 24, 2017 | 33.05 | 33.69 | 33.05 | 33.58 | 3,255,379 | +0.62(+1.88%) |
Jan 23, 2017 | 33.23 | 33.23 | 32.84 | 32.96 | 4,680,317 | -0.27(-0.80%) |
Jan 20, 2017 | 33.23 | 33.38 | 32.94 | 33.23 | 3,735,105 | +0.13(+0.40%) |
Jan 19, 2017 | 33.50 | 33.58 | 32.97 | 33.10 | 4,107,675 | -0.29(-0.86%) |
Jan 18, 2017 | 33.68 | 33.69 | 33.32 | 33.39 | 4,873,685 | -0.31(-0.91%) |
Jan 17, 2017 | 33.73 | 33.97 | 33.54 | 33.69 | 2,459,902 | -0.30(-0.89%) |
Jan 13, 2017 | 34.00 | 34.00 | 34.00 | 0 | +0.60(+1.79%) | |
Jan 12, 2017 | 33.63 | 33.63 | 33.07 | 33.40 | 2,940,698 | -0.24(-0.70%) |
Jan 11, 2017 | 33.36 | 33.64 | 33.24 | 33.63 | 3,181,790 | +0.28(+0.83%) |
Jan 10, 2017 | 32.86 | 33.39 | 32.78 | 33.36 | 4,042,735 | +0.59(+1.81%) |
Jan 09, 2017 | 33.10 | 33.23 | 32.61 | 32.76 | 2,946,762 | -0.41(-1.23%) |
Jan 06, 2017 | 33.00 | 33.41 | 32.70 | 33.17 | 3,457,924 | +0.37(+1.14%) |
Jan 05, 2017 | 33.18 | 33.35 | 32.71 | 32.80 | 3,293,461 | -0.54(-1.63%) |
Jan 04, 2017 | 33.08 | 33.43 | 33.05 | 33.34 | 4,862,843 | +0.45(+1.38%) |
Jan 03, 2017 | 32.54 | 33.20 | 32.53 | 32.89 | 4,202,194 | +0.72(+2.22%) |
Dec 30, 2016 | 32.17 | 32.17 | 32.17 | 0 | -0.24(-0.73%) | |
Dec 29, 2016 | 32.71 | 32.88 | 32.38 | 32.41 | 2,251,367 | -0.30(-0.91%) |
Dec 28, 2016 | 33.17 | 33.22 | 32.64 | 32.71 | 2,380,523 | -0.34(-1.02%) |
Dec 27, 2016 | 33.00 | 33.24 | 32.91 | 33.04 | 1,038,225 | +0.10(+0.31%) |
Dec 23, 2016 | 32.94 | 32.94 | 32.94 | 0 | +0.15(+0.45%) | |
Dec 22, 2016 | 32.90 | 32.91 | 32.61 | 32.80 | 2,079,253 | -0.11(-0.34%) |
Dec 21, 2016 | 33.07 | 33.24 | 32.80 | 32.91 | 2,985,235 | -0.17(-0.52%) |
Dec 20, 2016 | 32.86 | 33.15 | 32.73 | 33.08 | 3,392,200 | +0.25(+0.75%) |
Dec 19, 2016 | 32.70 | 33.13 | 32.63 | 32.83 | 2,806,525 | +0.06(+0.17%) |
Dec 16, 2016 | 33.06 | 33.20 | 32.72 | 32.78 | 6,372,744 | -0.14(-0.41%) |
Dec 15, 2016 | 33.09 | 33.36 | 32.80 | 32.91 | 5,681,756 | -0.17(-0.52%) |
Dec 14, 2016 | 33.42 | 33.68 | 32.98 | 33.08 | 3,477,311 | -0.43(-1.29%) |
Dec 13, 2016 | 33.65 | 33.80 | 33.32 | 33.52 | 4,792,977 | +0.03(+0.10%) |
Dec 12, 2016 | 33.77 | 33.94 | 33.31 | 33.48 | 3,838,831 | -0.29(-0.86%) |
Dec 09, 2016 | 34.18 | 34.18 | 33.47 | 33.77 | 7,654,015 | -0.19(-0.57%) |
Dec 08, 2016 | 33.64 | 34.14 | 33.45 | 33.97 | 6,199,242 | +0.22(+0.65%) |
Dec 07, 2016 | 32.29 | 33.92 | 32.06 | 33.75 | 7,330,294 | +1.60(+4.97%) |
Dec 06, 2016 | 32.48 | 32.68 | 31.96 | 32.15 | 7,171,532 | -0.49(-1.50%) |
Dec 05, 2016 | 31.89 | 32.68 | 31.76 | 32.64 | 7,464,536 | +1.15(+3.66%) |
Dec 02, 2016 | 31.32 | 31.59 | 30.98 | 31.49 | 3,601,639 | +0.03(+0.10%) |
Dec 01, 2016 | 29.33 | 31.59 | 29.33 | 31.46 | 4,430,714 | +0.44(+1.43%) |
Nov 30, 2016 | 30.78 | 31.25 | 30.61 | 31.01 | 4,435,075 | +0.44(+1.44%) |
Nov 29, 2016 | 30.40 | 30.67 | 30.18 | 30.57 | 3,916,166 | +0.13(+0.44%) |
Nov 28, 2016 | 30.88 | 30.94 | 30.41 | 30.44 | 2,976,314 | -0.50(-1.61%) |
Nov 25, 2016 | 31.03 | 31.03 | 30.63 | 30.94 | 1,436,878 | +0.01(+0.03%) |
Nov 23, 2016 | 30.93 | 30.93 | 30.93 | 0 | +0.61(+2.02%) | |
Nov 22, 2016 | 30.13 | 30.36 | 30.01 | 30.31 | 3,078,493 | +0.30(+1.01%) |
Nov 21, 2016 | 29.96 | 30.19 | 29.89 | 30.01 | 2,487,970 | +0.18(+0.60%) |
Nov 18, 2016 | 29.84 | 30.00 | 29.75 | 29.83 | 2,738,433 | -0.12(-0.40%) |
Nov 17, 2016 | 29.93 | 30.12 | 29.87 | 29.95 | 3,074,531 | -0.14(-0.46%) |
Nov 16, 2016 | 30.13 | 30.14 | 29.84 | 30.09 | 3,626,587 | -0.04(-0.15%) |
Nov 15, 2016 | 29.56 | 30.17 | 29.42 | 30.13 | 4,593,892 | +0.54(+1.81%) |
Nov 14, 2016 | 29.49 | 29.77 | 29.19 | 29.60 | 4,417,845 | +0.19(+0.64%) |
Nov 11, 2016 | 29.77 | 30.04 | 29.02 | 29.41 | 4,952,204 | -0.58(-1.92%) |
Nov 10, 2016 | 28.89 | 30.02 | 28.89 | 29.99 | 8,798,245 | +1.18(+4.09%) |
Nov 09, 2016 | 26.53 | 28.95 | 26.53 | 28.81 | 5,532,751 | +1.19(+4.32%) |
Nov 08, 2016 | 27.66 | 27.77 | 27.24 | 27.61 | 3,280,111 | -0.10(-0.36%) |
Nov 07, 2016 | 27.56 | 27.78 | 27.42 | 27.71 | 3,623,321 | +0.62(+2.27%) |
Nov 04, 2016 | 26.65 | 27.41 | 26.65 | 27.10 | 4,594,271 | +0.19(+0.70%) |
Nov 03, 2016 | 27.15 | 27.31 | 26.84 | 26.91 | 4,069,902 | -0.19(-0.72%) |
Nov 02, 2016 | 27.13 | 27.42 | 27.01 | 27.10 | 4,441,890 | -0.03(-0.13%) |