Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.59 | 32.59 | 32.24 | 32.47 | 832,042 | +0.09(+0.27%) |
Jan 30, 2017 | 32.54 | 32.56 | 32.24 | 32.38 | 829,990 | -0.19(-0.58%) |
Jan 27, 2017 | 32.72 | 32.77 | 32.51 | 32.57 | 572,225 | -0.14(-0.42%) |
Jan 26, 2017 | 32.83 | 32.83 | 32.59 | 32.71 | 544,603 | -0.13(-0.40%) |
Jan 25, 2017 | 32.73 | 32.95 | 32.69 | 32.84 | 790,384 | +0.22(+0.69%) |
Jan 24, 2017 | 32.54 | 32.69 | 32.39 | 32.62 | 649,699 | +0.11(+0.33%) |
Jan 23, 2017 | 32.51 | 32.57 | 32.30 | 32.51 | 571,108 | -0.09(-0.29%) |
Jan 20, 2017 | 32.25 | 32.64 | 32.17 | 32.60 | 1,062,277 | +0.40(+1.24%) |
Jan 19, 2017 | 32.14 | 32.22 | 32.07 | 32.20 | 616,989 | +0.10(+0.32%) |
Jan 18, 2017 | 32.43 | 32.50 | 32.04 | 32.10 | 1,202,839 | -0.35(-1.07%) |
Jan 17, 2017 | 32.56 | 32.75 | 32.39 | 32.45 | 881,656 | -0.20(-0.60%) |
Jan 13, 2017 | 32.64 | 32.64 | 32.64 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 32.58 | 32.65 | 32.35 | 32.57 | 721,398 | +0.07(+0.22%) |
Jan 11, 2017 | 32.34 | 32.53 | 32.22 | 32.50 | 845,777 | +0.20(+0.61%) |
Jan 10, 2017 | 32.28 | 32.46 | 32.23 | 32.30 | 1,068,075 | +0.04(+0.11%) |
Jan 09, 2017 | 32.40 | 32.49 | 32.25 | 32.27 | 1,097,610 | -0.19(-0.58%) |
Jan 06, 2017 | 32.44 | 32.51 | 32.28 | 32.46 | 542,218 | +0.07(+0.20%) |
Jan 05, 2017 | 32.07 | 32.49 | 31.98 | 32.39 | 1,061,141 | +0.28(+0.86%) |
Jan 04, 2017 | 31.92 | 32.23 | 31.86 | 32.12 | 1,291,235 | +0.35(+1.12%) |
Jan 03, 2017 | 31.77 | 31.93 | 31.62 | 31.76 | 725,119 | +0.06(+0.18%) |
Dec 30, 2016 | 31.70 | 31.70 | 31.70 | 0 | -0.04(-0.14%) | |
Dec 29, 2016 | 31.70 | 31.84 | 31.70 | 31.75 | 428,353 | +0.10(+0.32%) |
Dec 28, 2016 | 31.76 | 31.87 | 31.62 | 31.65 | 513,536 | -0.25(-0.77%) |
Dec 27, 2016 | 31.82 | 32.01 | 31.82 | 31.89 | 284,956 | +0.08(+0.25%) |
Dec 23, 2016 | 31.81 | 31.81 | 31.81 | 0 | -0.07(-0.23%) | |
Dec 22, 2016 | 31.96 | 31.99 | 31.77 | 31.88 | 970,741 | -0.22(-0.68%) |
Dec 21, 2016 | 32.07 | 32.27 | 32.04 | 32.10 | 771,150 | -0.01(-0.05%) |
Dec 20, 2016 | 32.03 | 32.13 | 31.96 | 32.12 | 828,747 | +0.12(+0.38%) |
Dec 19, 2016 | 32.08 | 32.12 | 31.98 | 31.99 | 875,753 | -0.11(-0.34%) |
Dec 16, 2016 | 32.25 | 32.31 | 32.08 | 32.10 | 1,240,614 | -0.17(-0.52%) |
Dec 15, 2016 | 32.30 | 32.46 | 32.22 | 32.27 | 1,292,825 | -0.20(-0.62%) |
Dec 14, 2016 | 32.90 | 33.08 | 32.42 | 32.47 | 1,590,666 | -0.37(-1.12%) |
Dec 13, 2016 | 32.66 | 32.97 | 32.50 | 32.84 | 1,004,728 | +0.33(+1.03%) |
Dec 12, 2016 | 32.49 | 32.89 | 32.30 | 32.51 | 1,508,601 | +0.07(+0.22%) |
Dec 09, 2016 | 32.02 | 32.54 | 31.99 | 32.43 | 1,363,937 | +0.38(+1.17%) |
Dec 08, 2016 | 31.91 | 32.08 | 31.82 | 32.06 | 1,151,201 | +0.11(+0.34%) |
Dec 07, 2016 | 31.35 | 31.97 | 31.28 | 31.95 | 1,270,139 | +0.59(+1.87%) |
Dec 06, 2016 | 31.41 | 31.43 | 31.19 | 31.36 | 1,228,019 | -0.04(-0.12%) |
Dec 05, 2016 | 31.43 | 31.54 | 31.37 | 31.40 | 591,232 | +0.04(+0.12%) |
Dec 02, 2016 | 31.36 | 31.52 | 31.30 | 31.36 | 821,895 | +0.09(+0.30%) |
Dec 01, 2016 | 31.40 | 31.44 | 31.11 | 31.27 | 1,329,743 | -0.02(-0.07%) |
Nov 30, 2016 | 31.34 | 31.54 | 31.25 | 31.29 | 890,776 | -0.09(-0.30%) |
Nov 29, 2016 | 31.22 | 31.42 | 31.19 | 31.38 | 854,692 | +0.13(+0.42%) |
Nov 28, 2016 | 31.19 | 31.37 | 31.05 | 31.25 | 965,986 | +0.13(+0.42%) |
Nov 25, 2016 | 30.96 | 31.15 | 30.96 | 31.12 | 379,090 | +0.29(+0.94%) |
Nov 23, 2016 | 30.83 | 30.83 | 30.83 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 30.78 | 30.97 | 30.75 | 30.86 | 787,629 | +0.12(+0.38%) |
Nov 21, 2016 | 30.67 | 30.78 | 30.57 | 30.74 | 918,469 | +0.20(+0.64%) |
Nov 18, 2016 | 30.31 | 30.62 | 30.27 | 30.54 | 815,261 | +0.21(+0.69%) |
Nov 17, 2016 | 30.14 | 30.45 | 30.08 | 30.33 | 1,383,215 | +0.18(+0.60%) |
Nov 16, 2016 | 29.97 | 30.28 | 29.97 | 30.15 | 752,216 | +0.10(+0.34%) |
Nov 15, 2016 | 29.96 | 30.08 | 29.88 | 30.05 | 753,343 | +0.53(+1.81%) |
Nov 14, 2016 | 29.48 | 29.58 | 29.37 | 29.52 | 965,801 | +0.06(+0.22%) |
Nov 11, 2016 | 29.68 | 29.70 | 29.34 | 29.46 | 1,127,287 | -0.23(-0.79%) |
Nov 10, 2016 | 29.53 | 29.88 | 29.47 | 29.69 | 1,224,984 | +0.02(+0.07%) |
Nov 09, 2016 | 29.19 | 29.69 | 29.12 | 29.67 | 1,362,604 | +0.13(+0.43%) |
Nov 08, 2016 | 29.41 | 29.65 | 29.34 | 29.54 | 830,430 | +0.09(+0.31%) |
Nov 07, 2016 | 29.35 | 29.58 | 29.21 | 29.45 | 2,000,568 | +0.40(+1.39%) |
Nov 04, 2016 | 29.04 | 29.14 | 28.94 | 29.04 | 1,151,387 | -0.04(-0.12%) |
Nov 03, 2016 | 29.12 | 29.25 | 29.00 | 29.08 | 1,167,912 | -0.04(-0.12%) |
Nov 02, 2016 | 29.22 | 29.32 | 29.07 | 29.11 | 1,523,461 | -0.04(-0.15%) |