Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.52 | 34.65 | 34.13 | 34.53 | 1,470,314 | +0.40(+1.17%) |
Jan 30, 2017 | 34.10 | 34.27 | 33.89 | 34.13 | 1,123,412 | -0.20(-0.58%) |
Jan 27, 2017 | 34.57 | 34.69 | 34.28 | 34.33 | 921,698 | -0.10(-0.29%) |
Jan 26, 2017 | 34.77 | 34.95 | 34.39 | 34.43 | 1,378,042 | -0.38(-1.09%) |
Jan 25, 2017 | 34.58 | 34.88 | 34.50 | 34.81 | 2,817,382 | +0.26(+0.75%) |
Jan 24, 2017 | 34.36 | 35.06 | 34.23 | 34.55 | 2,927,012 | +0.30(+0.88%) |
Jan 23, 2017 | 34.03 | 34.27 | 33.92 | 34.25 | 1,454,356 | +0.22(+0.65%) |
Jan 20, 2017 | 34.01 | 34.11 | 33.69 | 34.03 | 2,005,050 | +0.17(+0.50%) |
Jan 19, 2017 | 33.13 | 33.94 | 33.09 | 33.86 | 5,042,588 | +0.88(+2.67%) |
Jan 18, 2017 | 32.52 | 33.02 | 32.21 | 32.98 | 3,065,122 | +0.77(+2.39%) |
Jan 17, 2017 | 32.19 | 32.59 | 31.95 | 32.21 | 2,929,413 | +0.06(+0.19%) |
Jan 13, 2017 | 32.15 | 32.15 | 32.15 | 0 | -0.09(-0.28%) | |
Jan 12, 2017 | 32.67 | 32.75 | 32.22 | 32.24 | 1,078,593 | -0.26(-0.80%) |
Jan 11, 2017 | 32.22 | 32.84 | 31.87 | 32.50 | 2,540,737 | +1.00(+3.17%) |
Jan 10, 2017 | 32.36 | 32.44 | 31.45 | 31.50 | 1,377,059 | -0.46(-1.44%) |
Jan 09, 2017 | 32.03 | 32.09 | 31.70 | 31.96 | 985,632 | +0.03(+0.09%) |
Jan 06, 2017 | 31.98 | 32.08 | 31.75 | 31.93 | 2,405,472 | -0.02(-0.06%) |
Jan 05, 2017 | 31.70 | 31.96 | 31.60 | 31.95 | 1,781,041 | +0.36(+1.14%) |
Jan 04, 2017 | 31.58 | 31.70 | 31.45 | 31.59 | 1,113,146 | +0.22(+0.70%) |
Jan 03, 2017 | 31.16 | 31.48 | 31.09 | 31.37 | 2,219,719 | -0.03(-0.10%) |
Dec 30, 2016 | 31.40 | 31.40 | 31.40 | 0 | -0.18(-0.57%) | |
Dec 29, 2016 | 31.73 | 31.81 | 31.55 | 31.58 | 604,699 | -0.04(-0.13%) |
Dec 28, 2016 | 31.57 | 31.87 | 31.52 | 31.62 | 709,883 | -0.29(-0.91%) |
Dec 27, 2016 | 32.19 | 32.29 | 31.91 | 31.91 | 632,702 | -0.28(-0.87%) |
Dec 23, 2016 | 32.19 | 32.19 | 32.19 | 0 | -0.10(-0.31%) | |
Dec 22, 2016 | 32.30 | 32.38 | 32.21 | 32.29 | 947,592 | -0.11(-0.34%) |
Dec 21, 2016 | 32.31 | 32.57 | 32.30 | 32.40 | 1,117,751 | +0.16(+0.50%) |
Dec 20, 2016 | 32.20 | 32.37 | 32.08 | 32.24 | 1,420,136 | -0.17(-0.52%) |
Dec 19, 2016 | 32.18 | 32.56 | 32.17 | 32.41 | 1,312,643 | -0.06(-0.18%) |
Dec 16, 2016 | 32.35 | 32.51 | 32.17 | 32.47 | 1,421,039 | +0.32(+1.00%) |
Dec 15, 2016 | 31.18 | 32.36 | 31.01 | 32.15 | 1,846,366 | +0.57(+1.80%) |
Dec 14, 2016 | 32.02 | 32.11 | 31.57 | 31.58 | 1,906,399 | -0.25(-0.79%) |
Dec 13, 2016 | 32.16 | 32.16 | 31.48 | 31.83 | 1,724,432 | -0.30(-0.93%) |
Dec 12, 2016 | 32.38 | 32.73 | 32.00 | 32.13 | 2,787,814 | -0.17(-0.53%) |
Dec 09, 2016 | 31.65 | 32.54 | 31.65 | 32.30 | 2,558,035 | +0.66(+2.09%) |
Dec 08, 2016 | 31.50 | 31.81 | 31.36 | 31.64 | 1,829,430 | -0.41(-1.28%) |
Dec 07, 2016 | 31.45 | 32.09 | 31.39 | 32.05 | 2,881,322 | +0.74(+2.36%) |
Dec 06, 2016 | 31.35 | 31.43 | 30.55 | 31.31 | 9,273,272 | -0.28(-0.89%) |
Dec 05, 2016 | 31.90 | 31.96 | 31.48 | 31.59 | 2,220,496 | +0.07(+0.22%) |
Dec 02, 2016 | 31.81 | 32.00 | 31.42 | 31.52 | 3,702,366 | +0.12(+0.38%) |
Dec 01, 2016 | 32.57 | 32.57 | 31.37 | 31.40 | 2,295,245 | -1.06(-3.27%) |
Nov 30, 2016 | 33.20 | 33.24 | 32.45 | 32.46 | 2,809,431 | -0.55(-1.67%) |
Nov 29, 2016 | 33.53 | 33.55 | 32.94 | 33.01 | 1,704,653 | -0.46(-1.37%) |
Nov 28, 2016 | 33.65 | 33.71 | 33.38 | 33.47 | 1,715,639 | -0.02(-0.06%) |
Nov 25, 2016 | 33.78 | 33.82 | 33.33 | 33.49 | 1,672,953 | +0.25(+0.75%) |
Nov 23, 2016 | 33.24 | 33.24 | 33.24 | 0 | -0.49(-1.45%) | |
Nov 22, 2016 | 34.19 | 34.40 | 33.71 | 33.73 | 2,335,464 | -0.23(-0.68%) |
Nov 21, 2016 | 33.74 | 34.24 | 33.61 | 33.96 | 1,879,325 | +0.23(+0.68%) |
Nov 18, 2016 | 34.04 | 34.17 | 33.69 | 33.73 | 2,205,340 | -0.34(-1.00%) |
Nov 17, 2016 | 34.53 | 34.94 | 34.03 | 34.07 | 2,172,626 | -0.64(-1.84%) |
Nov 16, 2016 | 34.85 | 35.11 | 34.68 | 34.71 | 1,946,239 | -0.42(-1.20%) |
Nov 15, 2016 | 34.98 | 35.23 | 34.82 | 35.13 | 2,193,626 | +0.06(+0.17%) |
Nov 14, 2016 | 35.11 | 35.33 | 34.81 | 35.07 | 3,034,857 | -0.40(-1.13%) |
Nov 11, 2016 | 34.94 | 35.68 | 34.32 | 35.47 | 2,641,813 | +0.55(+1.58%) |
Nov 10, 2016 | 37.12 | 37.14 | 34.76 | 34.92 | 5,670,957 | -3.35(-8.75%) |
Nov 09, 2016 | 38.50 | 38.59 | 38.01 | 38.27 | 1,534,636 | -0.77(-1.97%) |
Nov 08, 2016 | 38.31 | 39.35 | 38.31 | 39.04 | 1,067,938 | +0.48(+1.24%) |
Nov 07, 2016 | 37.95 | 38.59 | 37.95 | 38.56 | 1,236,010 | +0.64(+1.69%) |
Nov 04, 2016 | 38.16 | 38.36 | 37.82 | 37.92 | 1,528,905 | -0.82(-2.12%) |
Nov 03, 2016 | 38.61 | 38.91 | 38.53 | 38.74 | 1,466,871 | -0.01(-0.03%) |
Nov 02, 2016 | 38.43 | 38.88 | 38.37 | 38.75 | 969,257 | +0.22(+0.57%) |