Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.76 | 32.10 | 31.48 | 32.08 | 2,302,518 | +0.21(+0.67%) |
Jan 30, 2017 | 31.84 | 31.93 | 31.33 | 31.87 | 2,166,503 | +0.13(+0.40%) |
Jan 27, 2017 | 32.05 | 32.16 | 31.58 | 31.74 | 1,230,880 | -0.30(-0.93%) |
Jan 26, 2017 | 32.31 | 32.55 | 31.97 | 32.04 | 1,576,146 | -0.41(-1.26%) |
Jan 25, 2017 | 32.02 | 32.46 | 32.02 | 32.45 | 1,160,428 | +0.68(+2.15%) |
Jan 24, 2017 | 31.26 | 31.84 | 31.25 | 31.76 | 2,733,032 | +0.73(+2.35%) |
Jan 23, 2017 | 31.32 | 31.52 | 30.88 | 31.03 | 2,039,002 | -0.28(-0.90%) |
Jan 20, 2017 | 31.36 | 31.45 | 31.04 | 31.32 | 2,296,712 | +0.03(+0.10%) |
Jan 19, 2017 | 31.36 | 31.41 | 31.13 | 31.29 | 2,275,681 | +0.03(+0.10%) |
Jan 18, 2017 | 31.41 | 31.41 | 31.12 | 31.25 | 2,576,174 | -0.01(-0.02%) |
Jan 17, 2017 | 31.52 | 31.65 | 31.16 | 31.26 | 2,037,869 | -0.40(-1.27%) |
Jan 13, 2017 | 31.66 | 31.66 | 31.66 | 0 | +0.24(+0.78%) | |
Jan 12, 2017 | 31.54 | 31.72 | 30.89 | 31.42 | 3,101,329 | -0.10(-0.32%) |
Jan 11, 2017 | 31.91 | 31.97 | 30.98 | 31.52 | 5,652,629 | -0.51(-1.59%) |
Jan 10, 2017 | 32.19 | 32.53 | 31.86 | 32.03 | 3,547,729 | -0.04(-0.12%) |
Jan 09, 2017 | 32.20 | 32.46 | 31.84 | 32.07 | 1,974,009 | -0.22(-0.68%) |
Jan 06, 2017 | 32.20 | 32.50 | 31.84 | 32.29 | 2,277,404 | +0.26(+0.81%) |
Jan 05, 2017 | 32.01 | 32.31 | 31.58 | 32.03 | 2,259,809 | -0.04(-0.12%) |
Jan 04, 2017 | 31.42 | 32.13 | 30.77 | 32.07 | 2,037,700 | +0.59(+1.87%) |
Jan 03, 2017 | 31.35 | 31.62 | 30.94 | 31.48 | 1,891,218 | +0.49(+1.60%) |
Dec 30, 2016 | 30.99 | 30.99 | 30.99 | 0 | -0.04(-0.13%) | |
Dec 29, 2016 | 31.02 | 31.17 | 30.88 | 31.03 | 1,278,335 | +0.13(+0.41%) |
Dec 28, 2016 | 31.64 | 31.80 | 30.81 | 30.90 | 1,372,146 | -0.61(-1.92%) |
Dec 27, 2016 | 31.27 | 31.75 | 31.24 | 31.50 | 1,004,081 | +0.29(+0.93%) |
Dec 23, 2016 | 31.21 | 31.21 | 31.21 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 31.73 | 31.76 | 30.97 | 31.14 | 2,202,049 | -0.74(-2.32%) |
Dec 21, 2016 | 31.83 | 32.09 | 31.69 | 31.87 | 2,123,708 | +0.15(+0.47%) |
Dec 20, 2016 | 31.59 | 32.16 | 31.36 | 31.73 | 2,859,267 | +0.42(+1.33%) |
Dec 19, 2016 | 30.57 | 31.31 | 30.56 | 31.31 | 3,153,136 | +0.09(+0.28%) |
Dec 16, 2016 | 31.21 | 31.41 | 30.90 | 31.22 | 6,263,339 | +0.22(+0.71%) |
Dec 15, 2016 | 30.87 | 31.39 | 30.77 | 31.00 | 3,101,667 | +0.12(+0.38%) |
Dec 14, 2016 | 31.61 | 31.77 | 30.84 | 30.88 | 3,134,936 | -1.15(-3.58%) |
Dec 13, 2016 | 32.04 | 32.23 | 31.69 | 32.03 | 2,935,822 | -0.26(-0.80%) |
Dec 12, 2016 | 32.79 | 32.81 | 32.20 | 32.29 | 3,198,065 | -0.60(-1.82%) |
Dec 09, 2016 | 32.68 | 32.90 | 32.39 | 32.89 | 2,887,999 | +0.18(+0.55%) |
Dec 08, 2016 | 32.79 | 32.94 | 32.43 | 32.71 | 4,032,510 | +0.02(+0.07%) |
Dec 07, 2016 | 30.99 | 32.98 | 30.96 | 32.68 | 7,619,939 | +1.92(+6.23%) |
Dec 06, 2016 | 29.38 | 31.03 | 29.31 | 30.77 | 7,695,538 | +1.31(+4.45%) |
Dec 05, 2016 | 28.67 | 29.70 | 28.62 | 29.45 | 4,960,286 | +1.12(+3.94%) |
Dec 02, 2016 | 28.87 | 29.03 | 28.08 | 28.34 | 4,391,681 | -0.60(-2.06%) |
Dec 01, 2016 | 28.27 | 29.33 | 28.24 | 28.94 | 5,726,741 | +0.97(+3.46%) |
Nov 30, 2016 | 27.43 | 28.32 | 27.30 | 27.97 | 4,058,023 | +0.90(+3.31%) |
Nov 29, 2016 | 27.50 | 27.53 | 27.06 | 27.07 | 2,041,259 | -0.62(-2.24%) |
Nov 28, 2016 | 27.91 | 28.13 | 27.62 | 27.69 | 2,070,357 | -0.23(-0.81%) |
Nov 25, 2016 | 27.78 | 28.16 | 27.70 | 27.92 | 1,522,873 | +0.23(+0.82%) |
Nov 23, 2016 | 27.69 | 27.69 | 27.69 | 0 | -0.33(-1.17%) | |
Nov 22, 2016 | 28.09 | 28.20 | 27.63 | 28.02 | 3,108,890 | -0.27(-0.97%) |
Nov 21, 2016 | 28.12 | 28.46 | 27.88 | 28.30 | 2,495,887 | +0.38(+1.35%) |
Nov 18, 2016 | 27.71 | 28.14 | 27.56 | 27.92 | 3,137,606 | +0.23(+0.85%) |
Nov 17, 2016 | 27.00 | 27.69 | 26.94 | 27.69 | 3,009,780 | +0.70(+2.58%) |
Nov 16, 2016 | 26.78 | 27.06 | 26.69 | 26.99 | 2,902,379 | +0.02(+0.09%) |
Nov 15, 2016 | 26.78 | 27.05 | 26.46 | 26.97 | 3,583,608 | +0.19(+0.70%) |
Nov 14, 2016 | 27.06 | 27.48 | 26.46 | 26.78 | 4,837,041 | -0.13(-0.47%) |
Nov 11, 2016 | 27.49 | 27.93 | 26.69 | 26.90 | 6,316,937 | -0.64(-2.33%) |
Nov 10, 2016 | 26.69 | 27.75 | 26.61 | 27.55 | 5,009,765 | +0.92(+3.44%) |
Nov 09, 2016 | 26.37 | 26.51 | 25.90 | 26.63 | 6,147,675 | -1.05(-3.79%) |
Nov 08, 2016 | 27.47 | 27.79 | 27.17 | 27.68 | 2,434,086 | +0.12(+0.43%) |
Nov 07, 2016 | 27.34 | 27.59 | 27.15 | 27.56 | 2,380,672 | +0.88(+3.31%) |
Nov 04, 2016 | 26.77 | 27.08 | 26.61 | 26.68 | 2,446,648 | -0.11(-0.41%) |
Nov 03, 2016 | 27.35 | 27.55 | 26.72 | 26.79 | 2,783,391 | -0.41(-1.52%) |
Nov 02, 2016 | 27.48 | 27.83 | 27.19 | 27.20 | 2,902,963 | -0.40(-1.45%) |