Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.62 | 35.40 | 34.47 | 34.98 | 1,961,170 | +1.12(+3.31%) |
Jan 30, 2017 | 33.78 | 34.39 | 33.47 | 33.86 | 1,575,842 | +0.18(+0.54%) |
Jan 27, 2017 | 32.74 | 33.71 | 32.74 | 33.68 | 958,917 | +0.73(+2.20%) |
Jan 26, 2017 | 32.89 | 33.17 | 32.52 | 32.95 | 2,339,187 | -0.68(-2.03%) |
Jan 25, 2017 | 33.98 | 34.24 | 33.38 | 33.63 | 1,941,883 | -1.03(-2.96%) |
Jan 24, 2017 | 34.55 | 35.13 | 34.46 | 34.66 | 2,831,620 | +0.11(+0.32%) |
Jan 23, 2017 | 33.90 | 34.64 | 33.57 | 34.55 | 1,919,978 | +1.08(+3.22%) |
Jan 20, 2017 | 33.20 | 33.98 | 33.08 | 33.47 | 1,791,916 | +0.32(+0.97%) |
Jan 19, 2017 | 33.09 | 33.51 | 32.77 | 33.15 | 2,468,949 | -0.37(-1.09%) |
Jan 18, 2017 | 33.95 | 34.56 | 33.06 | 33.51 | 3,865,532 | -0.58(-1.70%) |
Jan 17, 2017 | 35.13 | 35.32 | 34.08 | 34.09 | 2,689,394 | +0.32(+0.96%) |
Jan 13, 2017 | 33.77 | 33.77 | 33.77 | 0 | +0.30(+0.90%) | |
Jan 12, 2017 | 34.05 | 34.48 | 33.11 | 33.47 | 3,096,994 | +0.07(+0.20%) |
Jan 11, 2017 | 32.27 | 33.69 | 31.92 | 33.40 | 3,191,461 | +0.88(+2.71%) |
Jan 10, 2017 | 32.57 | 32.89 | 32.13 | 32.52 | 1,787,405 | +0.16(+0.50%) |
Jan 09, 2017 | 33.37 | 33.37 | 32.03 | 32.36 | 2,386,859 | -0.56(-1.69%) |
Jan 06, 2017 | 32.71 | 33.55 | 32.47 | 32.92 | 2,797,413 | -0.49(-1.47%) |
Jan 05, 2017 | 32.34 | 33.55 | 32.23 | 33.41 | 3,931,499 | +1.68(+5.29%) |
Jan 04, 2017 | 31.75 | 32.00 | 31.33 | 31.73 | 2,551,365 | +0.16(+0.51%) |
Jan 03, 2017 | 30.73 | 31.59 | 30.35 | 31.57 | 3,244,689 | +0.77(+2.50%) |
Dec 30, 2016 | 30.80 | 30.80 | 30.80 | 0 | -1.03(-3.23%) | |
Dec 29, 2016 | 30.11 | 31.92 | 30.11 | 31.83 | 4,289,377 | +2.13(+7.16%) |
Dec 28, 2016 | 29.20 | 29.73 | 28.89 | 29.70 | 1,990,870 | +0.40(+1.35%) |
Dec 27, 2016 | 28.79 | 29.44 | 28.65 | 29.30 | 1,795,646 | +0.81(+2.83%) |
Dec 23, 2016 | 28.50 | 28.50 | 28.50 | 0 | +0.54(+1.94%) | |
Dec 22, 2016 | 27.93 | 28.42 | 27.71 | 27.96 | 1,410,418 | -0.08(-0.29%) |
Dec 21, 2016 | 27.61 | 28.19 | 27.45 | 28.04 | 1,960,189 | +0.34(+1.24%) |
Dec 20, 2016 | 27.34 | 27.70 | 27.08 | 27.69 | 1,967,120 | -0.25(-0.89%) |
Dec 19, 2016 | 27.35 | 28.38 | 27.23 | 27.94 | 2,796,358 | +0.56(+2.04%) |
Dec 16, 2016 | 26.99 | 27.67 | 26.76 | 27.38 | 3,610,625 | +0.66(+2.47%) |
Dec 15, 2016 | 26.68 | 26.93 | 25.70 | 26.72 | 4,785,732 | -1.05(-3.78%) |
Dec 14, 2016 | 29.36 | 29.70 | 27.63 | 27.77 | 3,224,164 | -1.31(-4.49%) |
Dec 13, 2016 | 28.64 | 29.14 | 28.45 | 29.08 | 2,216,244 | +0.54(+1.88%) |
Dec 12, 2016 | 28.47 | 28.82 | 27.88 | 28.54 | 3,089,845 | +0.47(+1.67%) |
Dec 09, 2016 | 29.39 | 29.53 | 27.82 | 28.07 | 4,263,492 | -1.58(-5.32%) |
Dec 08, 2016 | 29.33 | 29.83 | 29.26 | 29.65 | 1,968,840 | +0.08(+0.27%) |
Dec 07, 2016 | 30.16 | 30.20 | 29.34 | 29.57 | 2,541,217 | -0.14(-0.47%) |
Dec 06, 2016 | 29.80 | 30.48 | 29.54 | 29.71 | 1,887,429 | -0.29(-0.98%) |
Dec 05, 2016 | 29.67 | 30.23 | 29.13 | 30.00 | 2,517,503 | -0.14(-0.46%) |
Dec 02, 2016 | 29.72 | 30.45 | 29.64 | 30.14 | 2,280,061 | +0.73(+2.47%) |
Dec 01, 2016 | 29.75 | 30.04 | 28.75 | 29.41 | 3,213,450 | -0.69(-2.29%) |
Nov 30, 2016 | 30.33 | 30.38 | 29.55 | 30.10 | 2,072,359 | -0.66(-2.15%) |
Nov 29, 2016 | 30.03 | 30.93 | 29.92 | 30.76 | 1,770,899 | +0.01(+0.03%) |
Nov 28, 2016 | 30.38 | 30.87 | 29.76 | 30.75 | 2,628,411 | +0.94(+3.16%) |
Nov 25, 2016 | 29.57 | 30.02 | 29.40 | 29.81 | 1,832,494 | +0.76(+2.61%) |
Nov 23, 2016 | 29.05 | 29.05 | 29.05 | 0 | -2.12(-6.79%) | |
Nov 22, 2016 | 31.61 | 31.73 | 30.62 | 31.17 | 1,931,633 | -0.33(-1.04%) |
Nov 21, 2016 | 31.08 | 32.09 | 30.93 | 31.50 | 2,288,909 | +0.72(+2.35%) |
Nov 18, 2016 | 30.70 | 31.32 | 30.24 | 30.78 | 3,298,834 | -0.42(-1.36%) |
Nov 17, 2016 | 32.27 | 32.80 | 30.91 | 31.20 | 3,699,065 | -1.09(-3.37%) |
Nov 16, 2016 | 32.23 | 32.56 | 31.53 | 32.29 | 2,415,838 | +0.03(+0.09%) |
Nov 15, 2016 | 30.62 | 32.37 | 30.62 | 32.26 | 3,691,919 | +1.61(+5.26%) |
Nov 14, 2016 | 30.42 | 31.15 | 29.09 | 30.64 | 4,247,194 | -0.16(-0.52%) |
Nov 11, 2016 | 33.80 | 33.89 | 30.40 | 30.81 | 6,324,473 | -3.14(-9.26%) |
Nov 10, 2016 | 36.46 | 36.46 | 33.75 | 33.95 | 5,440,049 | -2.91(-7.89%) |
Nov 09, 2016 | 37.62 | 38.05 | 36.17 | 36.86 | 3,887,402 | +0.61(+1.69%) |
Nov 08, 2016 | 36.37 | 37.03 | 35.56 | 36.25 | 2,624,517 | +0.08(+0.22%) |
Nov 07, 2016 | 36.30 | 36.91 | 35.49 | 36.17 | 2,653,978 | -1.52(-4.04%) |
Nov 04, 2016 | 37.86 | 38.16 | 37.33 | 37.69 | 2,211,315 | -0.14(-0.37%) |
Nov 03, 2016 | 37.32 | 37.96 | 37.14 | 37.83 | 1,742,591 | +0.47(+1.27%) |
Nov 02, 2016 | 38.27 | 38.78 | 37.00 | 37.35 | 3,271,306 | -0.29(-0.77%) |