Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.59 | 32.59 | 32.23 | 32.46 | 832,261 | +0.09(+0.27%) |
Jan 30, 2017 | 32.53 | 32.55 | 32.23 | 32.38 | 830,209 | -0.19(-0.58%) |
Jan 27, 2017 | 32.71 | 32.76 | 32.50 | 32.56 | 572,375 | -0.14(-0.42%) |
Jan 26, 2017 | 32.82 | 32.82 | 32.59 | 32.70 | 544,747 | -0.13(-0.40%) |
Jan 25, 2017 | 32.72 | 32.94 | 32.68 | 32.83 | 790,592 | +0.22(+0.69%) |
Jan 24, 2017 | 32.53 | 32.68 | 32.38 | 32.61 | 649,870 | +0.11(+0.33%) |
Jan 23, 2017 | 32.51 | 32.56 | 32.29 | 32.50 | 571,258 | -0.09(-0.29%) |
Jan 20, 2017 | 32.24 | 32.63 | 32.17 | 32.59 | 1,062,557 | +0.40(+1.24%) |
Jan 19, 2017 | 32.13 | 32.22 | 32.06 | 32.19 | 617,152 | +0.10(+0.32%) |
Jan 18, 2017 | 32.42 | 32.49 | 32.03 | 32.09 | 1,203,155 | -0.35(-1.07%) |
Jan 17, 2017 | 32.55 | 32.74 | 32.38 | 32.44 | 881,889 | -0.20(-0.60%) |
Jan 13, 2017 | 32.64 | 32.64 | 32.64 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 32.57 | 32.64 | 32.34 | 32.56 | 721,587 | +0.07(+0.22%) |
Jan 11, 2017 | 32.33 | 32.52 | 32.22 | 32.49 | 846,000 | +0.20(+0.61%) |
Jan 10, 2017 | 32.27 | 32.45 | 32.22 | 32.30 | 1,068,356 | +0.04(+0.11%) |
Jan 09, 2017 | 32.39 | 32.48 | 32.24 | 32.26 | 1,097,899 | -0.19(-0.58%) |
Jan 06, 2017 | 32.43 | 32.51 | 32.27 | 32.45 | 542,361 | +0.07(+0.20%) |
Jan 05, 2017 | 32.06 | 32.48 | 31.97 | 32.38 | 1,061,420 | +0.28(+0.86%) |
Jan 04, 2017 | 31.91 | 32.22 | 31.85 | 32.11 | 1,291,575 | +0.35(+1.12%) |
Jan 03, 2017 | 31.76 | 31.93 | 31.62 | 31.75 | 725,310 | +0.06(+0.18%) |
Dec 30, 2016 | 31.69 | 31.69 | 31.69 | 0 | -0.04(-0.14%) | |
Dec 29, 2016 | 31.69 | 31.83 | 31.69 | 31.74 | 428,466 | +0.10(+0.32%) |
Dec 28, 2016 | 31.75 | 31.86 | 31.61 | 31.64 | 513,671 | -0.25(-0.77%) |
Dec 27, 2016 | 31.81 | 32.00 | 31.81 | 31.88 | 285,031 | +0.08(+0.25%) |
Dec 23, 2016 | 31.80 | 31.80 | 31.80 | 0 | -0.07(-0.23%) | |
Dec 22, 2016 | 31.96 | 31.98 | 31.76 | 31.88 | 970,996 | -0.22(-0.68%) |
Dec 21, 2016 | 32.06 | 32.26 | 32.03 | 32.09 | 771,353 | -0.01(-0.05%) |
Dec 20, 2016 | 32.02 | 32.12 | 31.96 | 32.11 | 828,965 | +0.12(+0.38%) |
Dec 19, 2016 | 32.07 | 32.11 | 31.97 | 31.98 | 875,984 | -0.11(-0.34%) |
Dec 16, 2016 | 32.24 | 32.30 | 32.07 | 32.09 | 1,240,941 | -0.17(-0.52%) |
Dec 15, 2016 | 32.30 | 32.45 | 32.22 | 32.26 | 1,293,165 | -0.20(-0.62%) |
Dec 14, 2016 | 32.89 | 33.07 | 32.41 | 32.46 | 1,591,085 | -0.37(-1.12%) |
Dec 13, 2016 | 32.65 | 32.96 | 32.49 | 32.83 | 1,004,993 | +0.33(+1.02%) |
Dec 12, 2016 | 32.48 | 32.88 | 32.30 | 32.50 | 1,508,998 | +0.07(+0.22%) |
Dec 09, 2016 | 32.01 | 32.53 | 31.98 | 32.43 | 1,364,296 | +0.38(+1.17%) |
Dec 08, 2016 | 31.90 | 32.07 | 31.81 | 32.05 | 1,151,504 | +0.11(+0.34%) |
Dec 07, 2016 | 31.34 | 31.96 | 31.27 | 31.94 | 1,270,473 | +0.59(+1.87%) |
Dec 06, 2016 | 31.41 | 31.42 | 31.18 | 31.35 | 1,228,342 | -0.04(-0.12%) |
Dec 05, 2016 | 31.42 | 31.54 | 31.36 | 31.39 | 591,388 | +0.04(+0.12%) |
Dec 02, 2016 | 31.35 | 31.51 | 31.29 | 31.35 | 822,111 | +0.09(+0.30%) |
Dec 01, 2016 | 31.39 | 31.43 | 31.10 | 31.26 | 1,330,093 | -0.02(-0.07%) |
Nov 30, 2016 | 31.33 | 31.53 | 31.25 | 31.28 | 891,011 | -0.09(-0.30%) |
Nov 29, 2016 | 31.21 | 31.41 | 31.18 | 31.38 | 854,917 | +0.13(+0.42%) |
Nov 28, 2016 | 31.18 | 31.36 | 31.04 | 31.25 | 966,240 | +0.13(+0.42%) |
Nov 25, 2016 | 30.95 | 31.14 | 30.95 | 31.12 | 379,190 | +0.29(+0.94%) |
Nov 23, 2016 | 30.83 | 30.83 | 30.83 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 30.77 | 30.96 | 30.75 | 30.85 | 787,836 | +0.12(+0.38%) |
Nov 21, 2016 | 30.67 | 30.78 | 30.57 | 30.73 | 918,711 | +0.20(+0.64%) |
Nov 18, 2016 | 30.30 | 30.61 | 30.27 | 30.54 | 815,476 | +0.21(+0.69%) |
Nov 17, 2016 | 30.13 | 30.44 | 30.07 | 30.33 | 1,383,579 | +0.18(+0.60%) |
Nov 16, 2016 | 29.96 | 30.27 | 29.96 | 30.15 | 752,414 | +0.10(+0.34%) |
Nov 15, 2016 | 29.95 | 30.07 | 29.87 | 30.04 | 753,541 | +0.53(+1.81%) |
Nov 14, 2016 | 29.47 | 29.57 | 29.36 | 29.51 | 966,056 | +0.06(+0.22%) |
Nov 11, 2016 | 29.67 | 29.70 | 29.33 | 29.45 | 1,127,583 | -0.23(-0.79%) |
Nov 10, 2016 | 29.52 | 29.87 | 29.46 | 29.68 | 1,225,307 | +0.02(+0.07%) |
Nov 09, 2016 | 29.18 | 29.69 | 29.11 | 29.66 | 1,362,963 | +0.13(+0.43%) |
Nov 08, 2016 | 29.40 | 29.64 | 29.33 | 29.53 | 830,648 | +0.09(+0.31%) |
Nov 07, 2016 | 29.34 | 29.57 | 29.21 | 29.44 | 2,001,095 | +0.40(+1.39%) |
Nov 04, 2016 | 29.04 | 29.13 | 28.93 | 29.04 | 1,151,690 | -0.04(-0.12%) |
Nov 03, 2016 | 29.11 | 29.24 | 28.99 | 29.07 | 1,168,219 | -0.04(-0.12%) |
Nov 02, 2016 | 29.21 | 29.31 | 29.06 | 29.11 | 1,523,862 | -0.04(-0.15%) |