Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.96 | 33.65 | 32.87 | 33.62 | 11,203,789 | +0.39(+1.19%) |
Jan 30, 2017 | 33.33 | 33.35 | 32.93 | 33.22 | 5,964,416 | -0.10(-0.30%) |
Jan 27, 2017 | 33.79 | 33.86 | 33.19 | 33.32 | 5,778,944 | -0.36(-1.07%) |
Jan 26, 2017 | 33.87 | 33.97 | 33.66 | 33.68 | 5,288,527 | -0.17(-0.49%) |
Jan 25, 2017 | 33.62 | 33.89 | 33.49 | 33.85 | 7,372,999 | +0.38(+1.13%) |
Jan 24, 2017 | 33.53 | 33.63 | 33.34 | 33.47 | 8,876,564 | +0.04(+0.13%) |
Jan 23, 2017 | 33.74 | 33.82 | 33.38 | 33.43 | 6,802,346 | -0.45(-1.32%) |
Jan 20, 2017 | 33.79 | 33.90 | 33.47 | 33.88 | 9,217,425 | +0.18(+0.55%) |
Jan 19, 2017 | 34.33 | 34.42 | 33.68 | 33.69 | 9,358,223 | -0.72(-2.09%) |
Jan 18, 2017 | 34.54 | 34.58 | 34.22 | 34.41 | 7,165,579 | -0.03(-0.09%) |
Jan 17, 2017 | 34.14 | 34.64 | 34.10 | 34.44 | 7,648,413 | +0.37(+1.08%) |
Jan 13, 2017 | 34.07 | 34.07 | 34.07 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 34.09 | 34.15 | 33.75 | 34.07 | 7,554,748 | -0.13(-0.39%) |
Jan 11, 2017 | 34.37 | 34.48 | 33.89 | 34.21 | 6,470,372 | -0.21(-0.60%) |
Jan 10, 2017 | 34.06 | 34.65 | 34.02 | 34.41 | 8,569,386 | +0.26(+0.78%) |
Jan 09, 2017 | 34.04 | 34.36 | 34.04 | 34.15 | 7,173,223 | +0.05(+0.16%) |
Jan 06, 2017 | 34.12 | 34.35 | 34.02 | 34.09 | 7,742,769 | -0.08(-0.22%) |
Jan 05, 2017 | 33.83 | 34.34 | 33.65 | 34.17 | 11,096,203 | -0.21(-0.61%) |
Jan 04, 2017 | 34.02 | 34.43 | 34.01 | 34.38 | 7,453,697 | +0.52(+1.55%) |
Jan 03, 2017 | 33.91 | 34.07 | 33.63 | 33.86 | 8,516,934 | +0.14(+0.43%) |
Dec 30, 2016 | 33.71 | 33.71 | 33.71 | 0 | -0.26(-0.77%) | |
Dec 29, 2016 | 33.91 | 34.10 | 33.87 | 33.97 | 4,157,241 | +0.18(+0.53%) |
Dec 28, 2016 | 34.24 | 34.27 | 33.76 | 33.79 | 4,824,268 | -0.42(-1.23%) |
Dec 27, 2016 | 34.34 | 34.49 | 34.12 | 34.22 | 2,785,160 | -0.09(-0.25%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 34.63 | 34.65 | 34.19 | 34.30 | 6,124,160 | -0.45(-1.30%) |
Dec 21, 2016 | 34.72 | 34.94 | 34.56 | 34.75 | 5,124,649 | -0.08(-0.22%) |
Dec 20, 2016 | 34.64 | 34.94 | 34.51 | 34.83 | 5,613,299 | +0.31(+0.88%) |
Dec 19, 2016 | 34.43 | 34.76 | 34.39 | 34.53 | 6,754,149 | +0.08(+0.22%) |
Dec 16, 2016 | 34.78 | 34.89 | 34.38 | 34.45 | 12,735,358 | -0.29(-0.84%) |
Dec 15, 2016 | 34.75 | 34.97 | 34.59 | 34.74 | 6,903,236 | +0.05(+0.16%) |
Dec 14, 2016 | 35.15 | 35.24 | 34.65 | 34.69 | 8,122,413 | -0.43(-1.23%) |
Dec 13, 2016 | 34.71 | 35.27 | 34.53 | 35.12 | 8,650,928 | +0.52(+1.52%) |
Dec 12, 2016 | 34.86 | 34.94 | 34.44 | 34.59 | 8,724,122 | -0.42(-1.20%) |
Dec 09, 2016 | 35.05 | 35.12 | 34.64 | 35.01 | 6,292,042 | +0.02(+0.06%) |
Dec 08, 2016 | 35.15 | 35.24 | 34.86 | 34.99 | 6,532,250 | -0.09(-0.27%) |
Dec 07, 2016 | 34.75 | 35.12 | 34.68 | 35.09 | 7,938,813 | +0.34(+0.97%) |
Dec 06, 2016 | 34.79 | 34.81 | 34.58 | 34.75 | 5,799,185 | +0.05(+0.14%) |
Dec 05, 2016 | 34.62 | 34.99 | 34.50 | 34.70 | 9,334,960 | +0.10(+0.30%) |
Dec 02, 2016 | 34.85 | 34.99 | 34.53 | 34.60 | 7,123,265 | -0.26(-0.73%) |
Dec 01, 2016 | 35.04 | 35.25 | 34.80 | 34.85 | 7,783,679 | -0.30(-0.86%) |
Nov 30, 2016 | 35.21 | 35.47 | 35.11 | 35.15 | 9,241,388 | -0.21(-0.60%) |
Nov 29, 2016 | 35.35 | 35.52 | 35.30 | 35.36 | 7,088,483 | +0.07(+0.20%) |
Nov 28, 2016 | 35.37 | 35.56 | 35.24 | 35.29 | 6,592,929 | -0.26(-0.74%) |
Nov 25, 2016 | 35.61 | 35.80 | 35.48 | 35.56 | 3,045,533 | -0.09(-0.24%) |
Nov 23, 2016 | 35.64 | 35.64 | 35.64 | 0 | +0.05(+0.15%) | |
Nov 22, 2016 | 34.98 | 35.77 | 34.91 | 35.59 | 12,238,156 | +0.74(+2.11%) |
Nov 21, 2016 | 34.77 | 34.88 | 34.63 | 34.85 | 11,056,538 | -0.03(-0.08%) |
Nov 18, 2016 | 34.53 | 34.97 | 34.31 | 34.88 | 10,847,391 | +0.28(+0.82%) |
Nov 17, 2016 | 34.14 | 34.61 | 33.85 | 34.60 | 11,621,527 | +0.32(+0.93%) |
Nov 16, 2016 | 32.98 | 34.34 | 32.98 | 34.28 | 14,413,250 | +1.30(+3.95%) |
Nov 15, 2016 | 32.89 | 33.50 | 32.45 | 32.98 | 13,755,719 | -0.33(-0.98%) |
Nov 14, 2016 | 33.89 | 34.12 | 33.19 | 33.31 | 12,824,883 | -0.52(-1.55%) |
Nov 11, 2016 | 33.61 | 33.88 | 33.48 | 33.83 | 7,714,739 | +0.00(+0.00%) |
Nov 10, 2016 | 33.38 | 34.14 | 33.38 | 33.83 | 11,490,918 | +0.65(+1.96%) |
Nov 09, 2016 | 32.26 | 33.27 | 32.10 | 33.18 | 8,635,966 | +0.32(+0.97%) |
Nov 08, 2016 | 32.82 | 33.07 | 32.67 | 32.86 | 7,494,068 | +0.07(+0.22%) |
Nov 07, 2016 | 32.55 | 32.80 | 32.35 | 32.79 | 9,525,965 | +0.63(+1.96%) |
Nov 04, 2016 | 32.23 | 32.42 | 32.07 | 32.16 | 6,688,704 | +0.05(+0.17%) |
Nov 03, 2016 | 32.59 | 32.72 | 32.03 | 32.10 | 5,940,674 | -0.42(-1.29%) |
Nov 02, 2016 | 32.34 | 32.71 | 32.33 | 32.53 | 6,112,364 | +0.12(+0.37%) |