Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.89 | 32.08 | 31.64 | 32.05 | 31,683,232 | +0.03(+0.11%) |
Jan 30, 2017 | 32.23 | 32.26 | 31.72 | 32.01 | 30,995,782 | -0.26(-0.80%) |
Jan 27, 2017 | 32.08 | 32.29 | 31.70 | 32.27 | 27,448,100 | +0.19(+0.60%) |
Jan 26, 2017 | 31.07 | 32.66 | 31.02 | 32.08 | 61,376,904 | +0.88(+2.81%) |
Jan 25, 2017 | 31.28 | 31.39 | 31.06 | 31.21 | 31,354,982 | -0.07(-0.22%) |
Jan 24, 2017 | 31.10 | 31.36 | 31.02 | 31.27 | 20,654,234 | +0.14(+0.46%) |
Jan 23, 2017 | 31.25 | 31.33 | 30.97 | 31.13 | 19,929,524 | -0.13(-0.42%) |
Jan 20, 2017 | 31.05 | 31.28 | 30.91 | 31.26 | 29,434,062 | +0.41(+1.32%) |
Jan 19, 2017 | 30.67 | 31.00 | 30.65 | 30.85 | 17,027,598 | +0.14(+0.44%) |
Jan 18, 2017 | 30.88 | 30.92 | 30.68 | 30.72 | 21,196,440 | -0.11(-0.37%) |
Jan 17, 2017 | 30.68 | 30.91 | 30.52 | 30.83 | 24,878,598 | -0.09(-0.29%) |
Jan 13, 2017 | 30.92 | 30.92 | 30.92 | 0 | +0.57(+1.89%) | |
Jan 12, 2017 | 30.42 | 30.45 | 30.10 | 30.35 | 17,179,044 | -0.12(-0.40%) |
Jan 11, 2017 | 30.05 | 30.48 | 30.04 | 30.47 | 27,440,008 | +0.34(+1.11%) |
Jan 10, 2017 | 30.01 | 30.49 | 29.94 | 30.14 | 28,880,482 | +0.04(+0.13%) |
Jan 09, 2017 | 29.80 | 30.15 | 29.77 | 30.10 | 21,340,204 | +0.24(+0.80%) |
Jan 06, 2017 | 29.83 | 29.97 | 29.67 | 29.86 | 15,918,203 | +0.05(+0.17%) |
Jan 05, 2017 | 29.57 | 29.86 | 29.49 | 29.81 | 19,987,032 | +0.12(+0.40%) |
Jan 04, 2017 | 29.54 | 29.85 | 29.40 | 29.69 | 25,899,636 | +0.35(+1.19%) |
Jan 03, 2017 | 29.60 | 29.70 | 28.99 | 29.34 | 27,854,306 | +0.00(+0.00%) |
Dec 30, 2016 | 29.34 | 29.34 | 29.34 | 0 | -0.33(-1.10%) | |
Dec 29, 2016 | 29.80 | 29.91 | 29.61 | 29.67 | 14,160,343 | -0.15(-0.51%) |
Dec 28, 2016 | 29.99 | 30.05 | 29.78 | 29.82 | 10,925,338 | -0.18(-0.59%) |
Dec 27, 2016 | 29.97 | 30.19 | 29.84 | 30.00 | 7,252,413 | +0.09(+0.31%) |
Dec 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | -0.16(-0.52%) | |
Dec 22, 2016 | 29.88 | 30.06 | 29.72 | 30.06 | 22,431,582 | +0.08(+0.27%) |
Dec 21, 2016 | 29.40 | 30.10 | 29.40 | 29.98 | 13,254,137 | -0.08(-0.25%) |
Dec 20, 2016 | 29.76 | 30.14 | 29.62 | 30.06 | 24,529,320 | +0.36(+1.23%) |
Dec 19, 2016 | 29.70 | 29.81 | 29.53 | 29.69 | 16,585,771 | +0.12(+0.42%) |
Dec 16, 2016 | 29.72 | 29.80 | 29.44 | 29.57 | 35,322,596 | -0.01(-0.03%) |
Dec 15, 2016 | 29.70 | 29.90 | 29.46 | 29.58 | 23,860,358 | -0.06(-0.20%) |
Dec 14, 2016 | 29.60 | 29.92 | 29.48 | 29.64 | 24,264,784 | +0.02(+0.06%) |
Dec 13, 2016 | 29.23 | 29.73 | 29.18 | 29.62 | 21,599,566 | +0.41(+1.42%) |
Dec 12, 2016 | 29.22 | 29.32 | 29.00 | 29.20 | 17,680,768 | -0.19(-0.65%) |
Dec 09, 2016 | 29.40 | 29.41 | 29.18 | 29.40 | 20,273,394 | +0.09(+0.32%) |
Dec 08, 2016 | 29.28 | 29.41 | 29.18 | 29.30 | 20,735,034 | -0.04(-0.14%) |
Dec 07, 2016 | 29.10 | 29.39 | 28.81 | 29.34 | 24,923,800 | +0.27(+0.92%) |
Dec 06, 2016 | 29.04 | 29.20 | 28.87 | 29.08 | 25,212,168 | +0.01(+0.03%) |
Dec 05, 2016 | 29.21 | 29.34 | 28.94 | 29.07 | 23,261,328 | -0.04(-0.15%) |
Dec 02, 2016 | 29.61 | 29.77 | 29.05 | 29.11 | 31,567,894 | -0.46(-1.55%) |
Dec 01, 2016 | 29.38 | 29.65 | 29.30 | 29.57 | 22,854,684 | +0.15(+0.50%) |
Nov 30, 2016 | 29.66 | 29.75 | 29.31 | 29.42 | 27,180,818 | -0.27(-0.90%) |
Nov 29, 2016 | 28.99 | 29.72 | 28.90 | 29.69 | 36,018,488 | +0.77(+2.68%) |
Nov 28, 2016 | 29.12 | 29.20 | 28.79 | 28.91 | 23,113,942 | -0.36(-1.23%) |
Nov 25, 2016 | 29.18 | 29.31 | 29.12 | 29.27 | 8,226,131 | +0.08(+0.29%) |
Nov 23, 2016 | 29.19 | 29.19 | 29.19 | 0 | -0.03(-0.09%) | |
Nov 22, 2016 | 28.89 | 29.27 | 28.87 | 29.21 | 31,225,416 | +0.35(+1.20%) |
Nov 21, 2016 | 28.92 | 29.08 | 28.77 | 28.87 | 20,383,840 | -0.06(-0.21%) |
Nov 18, 2016 | 28.88 | 29.04 | 28.75 | 28.93 | 24,719,124 | -0.06(-0.22%) |
Nov 17, 2016 | 28.53 | 29.09 | 28.27 | 28.99 | 27,610,484 | +0.43(+1.51%) |
Nov 16, 2016 | 28.27 | 28.58 | 28.18 | 28.56 | 26,964,398 | +0.21(+0.73%) |
Nov 15, 2016 | 28.39 | 28.65 | 28.17 | 28.35 | 37,079,340 | -0.12(-0.42%) |
Nov 14, 2016 | 28.01 | 28.84 | 28.01 | 28.47 | 44,501,952 | +0.34(+1.20%) |
Nov 11, 2016 | 27.40 | 28.18 | 27.34 | 28.13 | 37,526,492 | +0.58(+2.09%) |
Nov 10, 2016 | 26.89 | 27.90 | 26.88 | 27.55 | 64,741,500 | +0.70(+2.60%) |
Nov 09, 2016 | 26.24 | 27.13 | 26.24 | 26.86 | 47,635,404 | +0.39(+1.49%) |
Nov 08, 2016 | 26.09 | 26.63 | 26.01 | 26.46 | 26,352,774 | +0.43(+1.64%) |
Nov 07, 2016 | 26.04 | 26.14 | 25.84 | 26.03 | 22,806,166 | +0.36(+1.40%) |
Nov 04, 2016 | 25.59 | 25.92 | 25.41 | 25.67 | 25,514,722 | -0.12(-0.48%) |
Nov 03, 2016 | 26.06 | 26.22 | 25.75 | 25.80 | 22,532,338 | -0.22(-0.85%) |
Nov 02, 2016 | 25.97 | 26.09 | 25.86 | 26.02 | 27,690,756 | +0.01(+0.03%) |