Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.64 | 30.88 | 30.40 | 30.88 | 2,057,898 | +0.28(+0.92%) |
Jan 30, 2017 | 30.55 | 30.75 | 30.49 | 30.59 | 879,086 | -0.16(-0.50%) |
Jan 27, 2017 | 30.59 | 30.80 | 30.59 | 30.75 | 1,087,830 | +0.09(+0.30%) |
Jan 26, 2017 | 30.67 | 30.80 | 30.57 | 30.66 | 1,822,499 | +0.01(+0.03%) |
Jan 25, 2017 | 30.49 | 30.75 | 30.34 | 30.65 | 3,582,286 | +0.22(+0.72%) |
Jan 24, 2017 | 30.19 | 30.52 | 30.19 | 30.43 | 5,482,895 | +0.25(+0.82%) |
Jan 23, 2017 | 30.23 | 30.31 | 29.99 | 30.18 | 3,799,391 | -0.05(-0.15%) |
Jan 20, 2017 | 30.25 | 30.40 | 30.18 | 30.23 | 2,209,918 | -0.05(-0.18%) |
Jan 19, 2017 | 30.34 | 30.50 | 30.26 | 30.28 | 2,010,908 | -0.10(-0.33%) |
Jan 18, 2017 | 30.77 | 30.80 | 30.30 | 30.39 | 2,881,275 | -0.18(-0.60%) |
Jan 17, 2017 | 30.83 | 31.04 | 30.55 | 30.57 | 3,222,649 | -0.36(-1.15%) |
Jan 13, 2017 | 30.92 | 30.92 | 30.92 | 0 | +0.14(+0.44%) | |
Jan 12, 2017 | 30.76 | 30.98 | 30.69 | 30.79 | 2,100,638 | -0.17(-0.56%) |
Jan 11, 2017 | 30.93 | 31.04 | 30.63 | 30.96 | 4,416,404 | -0.08(-0.26%) |
Jan 10, 2017 | 31.02 | 31.52 | 30.63 | 31.04 | 2,971,838 | -0.62(-1.96%) |
Jan 09, 2017 | 31.86 | 32.16 | 31.66 | 31.66 | 1,500,274 | -0.20(-0.63%) |
Jan 06, 2017 | 32.06 | 32.20 | 31.82 | 31.86 | 1,838,093 | -0.29(-0.91%) |
Jan 05, 2017 | 31.91 | 32.33 | 31.79 | 32.16 | 1,124,352 | +0.26(+0.80%) |
Jan 04, 2017 | 31.70 | 32.37 | 31.53 | 31.90 | 4,806,643 | +0.27(+0.87%) |
Jan 03, 2017 | 32.40 | 32.42 | 31.48 | 31.63 | 4,601,462 | -0.97(-2.97%) |
Dec 30, 2016 | 32.59 | 32.59 | 32.59 | 0 | -0.14(-0.42%) | |
Dec 29, 2016 | 32.82 | 32.91 | 32.65 | 32.73 | 664,909 | -0.05(-0.17%) |
Dec 28, 2016 | 33.02 | 33.10 | 32.68 | 32.78 | 1,033,705 | -0.16(-0.50%) |
Dec 27, 2016 | 33.05 | 33.20 | 32.94 | 32.95 | 1,008,183 | -0.10(-0.30%) |
Dec 23, 2016 | 33.05 | 33.05 | 33.05 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 33.10 | 33.13 | 32.89 | 33.06 | 999,359 | -0.04(-0.11%) |
Dec 21, 2016 | 32.77 | 33.19 | 32.73 | 33.10 | 547,278 | +0.23(+0.69%) |
Dec 20, 2016 | 33.03 | 33.09 | 32.83 | 32.87 | 731,740 | -0.12(-0.36%) |
Dec 19, 2016 | 33.06 | 33.22 | 32.92 | 32.99 | 668,464 | -0.13(-0.39%) |
Dec 16, 2016 | 32.91 | 33.23 | 32.91 | 33.11 | 1,952,997 | +0.05(+0.14%) |
Dec 15, 2016 | 33.20 | 33.30 | 32.99 | 33.07 | 1,050,778 | -0.05(-0.14%) |
Dec 14, 2016 | 33.18 | 33.29 | 33.00 | 33.11 | 1,389,872 | +0.01(+0.03%) |
Dec 13, 2016 | 32.87 | 33.20 | 32.76 | 33.10 | 1,091,510 | +0.24(+0.72%) |
Dec 12, 2016 | 32.84 | 33.19 | 32.73 | 32.87 | 1,517,982 | -0.06(-0.19%) |
Dec 09, 2016 | 33.03 | 33.14 | 32.71 | 32.93 | 2,647,155 | +0.00(+0.00%) |
Dec 08, 2016 | 33.10 | 33.25 | 32.91 | 32.93 | 2,042,125 | -0.09(-0.28%) |
Dec 07, 2016 | 32.81 | 33.07 | 32.61 | 33.02 | 1,161,242 | +0.18(+0.56%) |
Dec 06, 2016 | 32.85 | 32.97 | 32.66 | 32.84 | 1,876,091 | +0.07(+0.22%) |
Dec 05, 2016 | 32.23 | 32.82 | 32.22 | 32.77 | 3,834,119 | +0.69(+2.16%) |
Dec 02, 2016 | 31.33 | 32.08 | 31.32 | 32.07 | 1,906,649 | +0.61(+1.94%) |
Dec 01, 2016 | 31.50 | 31.52 | 31.15 | 31.46 | 2,255,120 | +0.06(+0.20%) |
Nov 30, 2016 | 31.96 | 31.99 | 31.38 | 31.40 | 4,881,068 | -0.59(-1.85%) |
Nov 29, 2016 | 31.97 | 32.16 | 31.91 | 31.99 | 1,819,272 | +0.06(+0.20%) |
Nov 28, 2016 | 32.12 | 32.35 | 31.93 | 31.93 | 2,431,972 | -0.28(-0.88%) |
Nov 25, 2016 | 32.07 | 32.32 | 32.07 | 32.21 | 680,450 | +0.13(+0.40%) |
Nov 23, 2016 | 32.08 | 32.08 | 32.08 | 0 | +0.09(+0.29%) | |
Nov 22, 2016 | 31.84 | 32.22 | 31.43 | 31.99 | 2,689,774 | +0.63(+2.00%) |
Nov 21, 2016 | 31.06 | 31.65 | 30.98 | 31.36 | 3,404,176 | +0.35(+1.14%) |
Nov 18, 2016 | 31.30 | 31.38 | 30.91 | 31.01 | 3,940,493 | -0.03(-0.09%) |
Nov 17, 2016 | 30.35 | 31.07 | 30.35 | 31.03 | 2,719,602 | +0.74(+2.43%) |
Nov 16, 2016 | 30.17 | 30.47 | 30.00 | 30.30 | 4,381,628 | +0.14(+0.45%) |
Nov 15, 2016 | 31.48 | 31.62 | 29.78 | 30.16 | 7,645,539 | -3.02(-9.10%) |
Nov 14, 2016 | 33.07 | 33.25 | 32.80 | 33.18 | 3,183,814 | +0.24(+0.72%) |
Nov 11, 2016 | 33.07 | 33.12 | 32.56 | 32.94 | 3,955,063 | -0.13(-0.39%) |
Nov 10, 2016 | 34.06 | 34.13 | 33.03 | 33.07 | 5,278,737 | -0.77(-2.28%) |
Nov 09, 2016 | 33.60 | 33.84 | 33.33 | 33.84 | 1,789,984 | -0.08(-0.24%) |
Nov 08, 2016 | 33.51 | 33.96 | 33.46 | 33.93 | 1,546,029 | +0.42(+1.25%) |
Nov 07, 2016 | 33.23 | 33.56 | 33.12 | 33.51 | 1,997,353 | +0.63(+1.91%) |
Nov 04, 2016 | 33.39 | 33.57 | 32.76 | 32.88 | 1,646,384 | -0.41(-1.23%) |
Nov 03, 2016 | 33.39 | 33.56 | 33.19 | 33.29 | 998,369 | +0.02(+0.05%) |
Nov 02, 2016 | 33.42 | 33.60 | 33.21 | 33.27 | 1,064,060 | -0.16(-0.49%) |