Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.57 | 35.72 | 35.23 | 35.71 | 23,489,176 | +0.98(+2.83%) |
Jan 30, 2017 | 35.08 | 35.55 | 34.67 | 34.72 | 12,042,848 | -0.12(-0.35%) |
Jan 27, 2017 | 34.26 | 34.93 | 34.21 | 34.85 | 19,648,416 | +0.68(+1.99%) |
Jan 26, 2017 | 34.33 | 34.67 | 34.10 | 34.17 | 23,712,090 | -1.02(-2.90%) |
Jan 25, 2017 | 34.71 | 35.22 | 34.48 | 35.19 | 16,046,422 | -0.31(-0.88%) |
Jan 24, 2017 | 35.69 | 36.46 | 35.05 | 35.50 | 23,485,882 | -0.36(-1.00%) |
Jan 23, 2017 | 35.50 | 35.91 | 35.19 | 35.86 | 17,999,654 | +0.88(+2.51%) |
Jan 20, 2017 | 34.70 | 35.74 | 34.24 | 34.98 | 18,622,898 | +0.34(+0.98%) |
Jan 19, 2017 | 34.19 | 35.06 | 33.75 | 34.64 | 17,923,758 | -0.04(-0.11%) |
Jan 18, 2017 | 35.62 | 35.93 | 34.28 | 34.68 | 27,479,300 | -1.15(-3.22%) |
Jan 17, 2017 | 35.84 | 35.99 | 35.38 | 35.83 | 27,535,114 | +1.18(+3.41%) |
Jan 13, 2017 | 34.65 | 34.65 | 34.65 | 0 | +0.09(+0.25%) | |
Jan 12, 2017 | 35.67 | 35.80 | 34.12 | 34.56 | 19,384,400 | -0.22(-0.63%) |
Jan 11, 2017 | 34.19 | 35.30 | 33.50 | 34.78 | 21,615,484 | -0.01(-0.03%) |
Jan 10, 2017 | 34.66 | 35.44 | 33.94 | 34.79 | 22,321,134 | +0.80(+2.36%) |
Jan 09, 2017 | 34.37 | 35.28 | 33.66 | 33.99 | 30,095,376 | +0.53(+1.58%) |
Jan 06, 2017 | 34.18 | 35.14 | 32.29 | 33.46 | 57,409,704 | -1.61(-4.58%) |
Jan 05, 2017 | 33.25 | 35.41 | 33.16 | 35.06 | 45,645,428 | +2.74(+8.48%) |
Jan 04, 2017 | 32.31 | 32.35 | 31.43 | 32.32 | 20,716,958 | +0.53(+1.66%) |
Jan 03, 2017 | 30.04 | 31.81 | 29.42 | 31.79 | 30,999,686 | +1.98(+6.62%) |
Dec 30, 2016 | 29.82 | 29.82 | 29.82 | 0 | -1.82(-5.76%) | |
Dec 29, 2016 | 29.25 | 31.67 | 29.07 | 31.64 | 47,649,056 | +2.67(+9.23%) |
Dec 28, 2016 | 27.82 | 28.98 | 27.53 | 28.97 | 23,627,184 | +0.94(+3.34%) |
Dec 27, 2016 | 27.41 | 28.08 | 27.26 | 28.03 | 17,640,154 | +0.98(+3.63%) |
Dec 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.37(+1.38%) | |
Dec 22, 2016 | 26.62 | 27.30 | 26.47 | 26.68 | 14,785,406 | +0.05(+0.18%) |
Dec 21, 2016 | 27.05 | 27.17 | 26.59 | 26.63 | 12,216,816 | -0.31(-1.16%) |
Dec 20, 2016 | 26.19 | 27.05 | 25.87 | 26.95 | 25,388,600 | +0.08(+0.28%) |
Dec 19, 2016 | 27.30 | 27.33 | 26.58 | 26.87 | 29,553,572 | +0.07(+0.27%) |
Dec 16, 2016 | 27.65 | 27.98 | 26.50 | 26.80 | 26,414,710 | -0.41(-1.52%) |
Dec 15, 2016 | 27.99 | 28.17 | 26.91 | 27.21 | 37,370,264 | -1.67(-5.78%) |
Dec 14, 2016 | 31.28 | 31.53 | 28.86 | 28.88 | 44,426,424 | -1.97(-6.40%) |
Dec 13, 2016 | 30.71 | 31.01 | 30.32 | 30.85 | 11,908,489 | +0.14(+0.47%) |
Dec 12, 2016 | 30.99 | 31.50 | 30.60 | 30.71 | 13,328,893 | +0.04(+0.12%) |
Dec 09, 2016 | 31.88 | 32.07 | 30.49 | 30.67 | 34,338,152 | -1.62(-5.03%) |
Dec 08, 2016 | 32.15 | 32.34 | 31.79 | 32.30 | 8,281,351 | +0.05(+0.17%) |
Dec 07, 2016 | 32.46 | 32.77 | 31.95 | 32.24 | 15,558,294 | +0.46(+1.44%) |
Dec 06, 2016 | 31.98 | 32.64 | 31.62 | 31.79 | 11,948,473 | -0.15(-0.48%) |
Dec 05, 2016 | 31.23 | 32.39 | 30.72 | 31.94 | 17,188,624 | +0.12(+0.37%) |
Dec 02, 2016 | 31.21 | 31.93 | 31.14 | 31.82 | 26,606,866 | +1.09(+3.53%) |
Dec 01, 2016 | 30.67 | 31.66 | 30.08 | 30.74 | 18,784,474 | -0.06(-0.20%) |
Nov 30, 2016 | 31.05 | 31.21 | 30.54 | 30.80 | 18,339,362 | -0.60(-1.91%) |
Nov 29, 2016 | 30.76 | 31.63 | 30.51 | 31.40 | 12,450,779 | -0.18(-0.57%) |
Nov 28, 2016 | 30.74 | 31.75 | 30.35 | 31.58 | 29,725,528 | +1.25(+4.11%) |
Nov 25, 2016 | 30.78 | 31.03 | 30.14 | 30.33 | 8,989,750 | +0.04(+0.15%) |
Nov 23, 2016 | 30.29 | 30.29 | 30.29 | 0 | -1.79(-5.59%) | |
Nov 22, 2016 | 31.83 | 32.13 | 30.87 | 32.08 | 16,532,843 | +0.44(+1.39%) |
Nov 21, 2016 | 31.71 | 32.07 | 31.19 | 31.64 | 14,839,585 | +0.66(+2.14%) |
Nov 18, 2016 | 30.61 | 31.11 | 30.21 | 30.98 | 23,703,142 | -0.03(-0.09%) |
Nov 17, 2016 | 32.07 | 32.78 | 30.37 | 31.01 | 28,404,184 | -0.90(-2.81%) |
Nov 16, 2016 | 32.76 | 32.98 | 31.57 | 31.90 | 28,472,748 | -1.18(-3.55%) |
Nov 15, 2016 | 31.47 | 33.32 | 31.15 | 33.08 | 33,067,698 | +1.71(+5.44%) |
Nov 14, 2016 | 30.04 | 32.28 | 29.44 | 31.37 | 29,739,786 | +0.65(+2.10%) |
Nov 11, 2016 | 33.48 | 33.53 | 30.27 | 30.73 | 52,073,628 | -2.70(-8.08%) |
Nov 10, 2016 | 35.68 | 35.74 | 33.35 | 33.43 | 47,224,200 | -2.68(-7.43%) |
Nov 09, 2016 | 37.77 | 37.81 | 35.04 | 36.11 | 26,041,360 | +0.81(+2.29%) |
Nov 08, 2016 | 36.08 | 36.76 | 34.79 | 35.30 | 17,386,818 | -0.42(-1.18%) |
Nov 07, 2016 | 36.04 | 36.33 | 35.25 | 35.73 | 29,123,446 | -1.59(-4.26%) |
Nov 04, 2016 | 38.01 | 38.02 | 36.73 | 37.32 | 15,274,219 | -0.69(-1.82%) |
Nov 03, 2016 | 36.84 | 38.14 | 36.80 | 38.01 | 16,379,882 | +0.98(+2.64%) |
Nov 02, 2016 | 38.69 | 39.07 | 36.70 | 37.03 | 22,966,700 | -0.69(-1.83%) |