Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.48 | 32.87 | 32.25 | 32.47 | 932,235 | -0.23(-0.71%) |
Jan 30, 2017 | 32.68 | 32.73 | 32.26 | 32.70 | 756,018 | -0.26(-0.80%) |
Jan 27, 2017 | 33.24 | 33.40 | 32.91 | 32.96 | 633,330 | -0.37(-1.10%) |
Jan 26, 2017 | 33.25 | 33.45 | 33.03 | 33.33 | 1,076,930 | +0.10(+0.30%) |
Jan 25, 2017 | 32.84 | 33.26 | 32.80 | 33.23 | 1,113,896 | +0.72(+2.23%) |
Jan 24, 2017 | 32.15 | 32.63 | 31.97 | 32.50 | 874,178 | +0.51(+1.61%) |
Jan 23, 2017 | 31.96 | 32.26 | 31.72 | 31.99 | 727,294 | -0.18(-0.56%) |
Jan 20, 2017 | 32.05 | 32.47 | 32.03 | 32.17 | 646,749 | +0.23(+0.71%) |
Jan 19, 2017 | 32.20 | 32.33 | 31.73 | 31.94 | 880,606 | -0.16(-0.49%) |
Jan 18, 2017 | 31.86 | 32.14 | 31.40 | 32.10 | 1,605,841 | +0.70(+2.23%) |
Jan 17, 2017 | 32.05 | 32.21 | 31.31 | 31.40 | 1,871,213 | -1.22(-3.75%) |
Jan 13, 2017 | 32.62 | 32.62 | 32.62 | 0 | +0.46(+1.43%) | |
Jan 12, 2017 | 32.62 | 32.64 | 31.83 | 32.16 | 1,027,361 | -0.70(-2.13%) |
Jan 11, 2017 | 32.63 | 32.87 | 32.33 | 32.86 | 1,510,728 | +0.21(+0.64%) |
Jan 10, 2017 | 32.19 | 32.74 | 32.14 | 32.65 | 1,310,918 | +0.49(+1.53%) |
Jan 09, 2017 | 32.15 | 32.23 | 31.85 | 32.16 | 1,196,460 | -0.27(-0.84%) |
Jan 06, 2017 | 32.47 | 32.59 | 32.14 | 32.43 | 1,073,583 | +0.17(+0.53%) |
Jan 05, 2017 | 32.59 | 32.77 | 31.97 | 32.26 | 1,265,263 | -0.46(-1.40%) |
Jan 04, 2017 | 32.16 | 32.75 | 32.15 | 32.72 | 1,122,073 | +0.65(+2.02%) |
Jan 03, 2017 | 32.47 | 32.65 | 31.73 | 32.08 | 1,298,845 | +0.08(+0.24%) |
Dec 30, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 32.19 | 32.43 | 31.83 | 31.98 | 667,153 | -0.24(-0.75%) |
Dec 28, 2016 | 32.58 | 32.58 | 32.16 | 32.22 | 657,937 | -0.32(-0.98%) |
Dec 27, 2016 | 32.52 | 32.56 | 32.30 | 32.54 | 636,329 | +0.10(+0.31%) |
Dec 23, 2016 | 32.44 | 32.44 | 32.44 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 32.35 | 32.51 | 32.19 | 32.40 | 584,838 | +0.05(+0.14%) |
Dec 21, 2016 | 32.39 | 32.49 | 32.11 | 32.36 | 834,581 | +0.05(+0.17%) |
Dec 20, 2016 | 32.19 | 32.32 | 32.04 | 32.30 | 743,231 | +0.43(+1.34%) |
Dec 19, 2016 | 31.59 | 31.89 | 31.29 | 31.87 | 889,939 | +0.23(+0.74%) |
Dec 16, 2016 | 31.99 | 32.47 | 31.51 | 31.64 | 3,797,140 | -0.31(-0.98%) |
Dec 15, 2016 | 31.82 | 32.10 | 31.60 | 31.95 | 1,249,776 | +0.39(+1.23%) |
Dec 14, 2016 | 30.78 | 32.12 | 30.78 | 31.56 | 1,566,281 | -0.09(-0.30%) |
Dec 13, 2016 | 31.62 | 31.80 | 31.27 | 31.66 | 1,213,185 | +0.16(+0.52%) |
Dec 12, 2016 | 32.06 | 32.33 | 31.44 | 31.49 | 1,177,718 | -0.68(-2.10%) |
Dec 09, 2016 | 32.12 | 32.26 | 31.74 | 32.17 | 1,154,747 | -0.05(-0.17%) |
Dec 08, 2016 | 32.39 | 32.40 | 31.22 | 32.22 | 1,398,315 | +0.62(+1.97%) |
Dec 07, 2016 | 31.32 | 31.65 | 31.18 | 31.60 | 808,304 | +0.30(+0.97%) |
Dec 06, 2016 | 31.34 | 31.34 | 30.84 | 31.30 | 1,226,544 | +0.53(+1.72%) |
Dec 05, 2016 | 30.82 | 30.96 | 30.61 | 30.77 | 974,550 | +0.35(+1.15%) |
Dec 02, 2016 | 30.47 | 30.61 | 30.29 | 30.42 | 1,117,722 | -0.20(-0.66%) |
Dec 01, 2016 | 30.38 | 30.67 | 30.26 | 30.62 | 982,687 | +0.56(+1.86%) |
Nov 30, 2016 | 30.30 | 30.43 | 30.02 | 30.06 | 1,507,608 | +0.13(+0.44%) |
Nov 29, 2016 | 29.80 | 30.16 | 29.76 | 29.93 | 1,080,723 | +0.05(+0.16%) |
Nov 28, 2016 | 29.67 | 30.42 | 29.67 | 29.88 | 949,560 | -0.57(-1.89%) |
Nov 25, 2016 | 30.40 | 30.47 | 30.19 | 30.46 | 372,688 | +0.07(+0.23%) |
Nov 23, 2016 | 30.39 | 30.39 | 30.39 | 0 | +0.19(+0.64%) | |
Nov 22, 2016 | 30.20 | 30.26 | 29.93 | 30.19 | 822,048 | +0.16(+0.54%) |
Nov 21, 2016 | 30.28 | 30.28 | 29.74 | 30.03 | 1,253,810 | -0.02(-0.05%) |
Nov 18, 2016 | 29.83 | 30.12 | 29.69 | 30.05 | 1,908,386 | +0.16(+0.55%) |
Nov 17, 2016 | 29.60 | 29.95 | 29.41 | 29.88 | 1,659,862 | +0.36(+1.24%) |
Nov 16, 2016 | 29.53 | 29.83 | 29.45 | 29.52 | 1,369,634 | -0.45(-1.50%) |
Nov 15, 2016 | 29.50 | 30.02 | 29.16 | 29.97 | 1,433,420 | +0.20(+0.68%) |
Nov 14, 2016 | 29.45 | 30.29 | 29.37 | 29.77 | 1,628,938 | +0.73(+2.51%) |
Nov 11, 2016 | 28.16 | 29.10 | 28.16 | 29.04 | 1,712,612 | +0.71(+2.52%) |
Nov 10, 2016 | 27.86 | 28.97 | 27.81 | 28.32 | 2,318,096 | +0.89(+3.26%) |
Nov 09, 2016 | 26.34 | 27.54 | 26.32 | 27.43 | 2,293,051 | +1.34(+5.15%) |
Nov 08, 2016 | 26.02 | 26.30 | 25.88 | 26.09 | 882,905 | -0.07(-0.27%) |
Nov 07, 2016 | 25.90 | 26.19 | 25.86 | 26.16 | 1,242,301 | +0.81(+3.19%) |
Nov 04, 2016 | 25.22 | 25.62 | 25.08 | 25.35 | 705,387 | +0.12(+0.46%) |
Nov 03, 2016 | 25.24 | 25.41 | 25.13 | 25.23 | 660,099 | +0.12(+0.46%) |
Nov 02, 2016 | 25.45 | 25.47 | 25.01 | 25.12 | 1,052,222 | -0.47(-1.82%) |