Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.00 | 35.18 | 34.64 | 34.90 | 2,140,331 | +0.01(+0.02%) |
Jan 30, 2017 | 34.83 | 35.05 | 34.73 | 34.90 | 2,120,763 | -0.09(-0.27%) |
Jan 27, 2017 | 35.23 | 35.27 | 34.89 | 34.99 | 1,715,537 | -0.20(-0.56%) |
Jan 26, 2017 | 35.20 | 35.22 | 35.00 | 35.19 | 1,579,191 | +0.07(+0.21%) |
Jan 25, 2017 | 34.81 | 35.19 | 34.81 | 35.11 | 1,877,177 | +0.48(+1.38%) |
Jan 24, 2017 | 34.26 | 34.66 | 34.14 | 34.63 | 2,381,200 | +0.40(+1.16%) |
Jan 23, 2017 | 34.11 | 34.28 | 33.92 | 34.23 | 1,246,579 | +0.11(+0.34%) |
Jan 20, 2017 | 33.80 | 34.13 | 33.67 | 34.12 | 2,024,268 | +0.37(+1.10%) |
Jan 19, 2017 | 33.83 | 33.89 | 33.69 | 33.75 | 1,656,770 | -0.14(-0.42%) |
Jan 18, 2017 | 34.24 | 34.36 | 33.78 | 33.89 | 1,917,439 | -0.40(-1.16%) |
Jan 17, 2017 | 34.52 | 34.56 | 34.23 | 34.29 | 2,235,202 | -0.20(-0.57%) |
Jan 13, 2017 | 34.48 | 34.48 | 34.48 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 34.59 | 34.59 | 34.26 | 34.48 | 1,858,679 | +0.00(+0.00%) |
Jan 11, 2017 | 34.15 | 34.48 | 34.01 | 34.48 | 2,167,982 | +0.27(+0.79%) |
Jan 10, 2017 | 34.22 | 34.36 | 34.14 | 34.21 | 1,358,298 | +0.05(+0.16%) |
Jan 09, 2017 | 34.14 | 34.34 | 33.96 | 34.15 | 1,653,175 | -0.14(-0.41%) |
Jan 06, 2017 | 34.32 | 34.39 | 34.21 | 34.30 | 2,168,972 | +0.13(+0.39%) |
Jan 05, 2017 | 33.97 | 34.31 | 33.93 | 34.16 | 3,338,155 | +0.25(+0.75%) |
Jan 04, 2017 | 33.59 | 33.99 | 33.54 | 33.91 | 2,292,405 | +0.70(+2.11%) |
Jan 03, 2017 | 33.06 | 33.25 | 33.06 | 33.21 | 1,964,444 | +0.30(+0.91%) |
Dec 30, 2016 | 32.91 | 32.91 | 32.91 | 0 | -0.05(-0.16%) | |
Dec 29, 2016 | 33.01 | 33.17 | 32.81 | 32.96 | 1,502,823 | -0.05(-0.16%) |
Dec 28, 2016 | 33.09 | 33.11 | 32.90 | 33.01 | 1,433,179 | -0.09(-0.26%) |
Dec 27, 2016 | 33.05 | 33.14 | 33.05 | 33.10 | 537,331 | +0.05(+0.14%) |
Dec 23, 2016 | 33.05 | 33.05 | 33.05 | 0 | -0.19(-0.58%) | |
Dec 22, 2016 | 33.13 | 33.32 | 33.01 | 33.25 | 2,017,355 | -0.05(-0.14%) |
Dec 21, 2016 | 33.40 | 33.43 | 33.27 | 33.29 | 1,635,839 | -0.13(-0.38%) |
Dec 20, 2016 | 33.33 | 33.50 | 33.30 | 33.42 | 1,515,459 | +0.25(+0.76%) |
Dec 19, 2016 | 33.19 | 33.23 | 33.09 | 33.17 | 1,243,472 | -0.06(-0.18%) |
Dec 16, 2016 | 33.33 | 33.39 | 33.15 | 33.23 | 1,416,467 | -0.01(-0.04%) |
Dec 15, 2016 | 32.86 | 33.33 | 32.76 | 33.24 | 2,846,564 | +0.19(+0.56%) |
Dec 14, 2016 | 33.57 | 33.63 | 33.01 | 33.05 | 2,586,797 | -0.49(-1.45%) |
Dec 13, 2016 | 33.37 | 33.70 | 33.35 | 33.54 | 2,123,107 | +0.28(+0.84%) |
Dec 12, 2016 | 33.33 | 33.46 | 33.16 | 33.26 | 1,702,539 | -0.02(-0.06%) |
Dec 09, 2016 | 33.01 | 33.34 | 32.97 | 33.28 | 2,541,582 | +0.32(+0.97%) |
Dec 08, 2016 | 32.65 | 33.03 | 32.58 | 32.96 | 2,181,586 | +0.39(+1.19%) |
Dec 07, 2016 | 32.22 | 32.58 | 32.03 | 32.57 | 1,794,325 | +0.44(+1.37%) |
Dec 06, 2016 | 32.10 | 32.20 | 32.01 | 32.13 | 1,872,866 | +0.17(+0.54%) |
Dec 05, 2016 | 31.95 | 32.11 | 31.87 | 31.96 | 1,347,408 | +0.17(+0.52%) |
Dec 02, 2016 | 31.73 | 31.89 | 31.58 | 31.79 | 2,085,787 | +0.21(+0.65%) |
Dec 01, 2016 | 31.93 | 31.93 | 31.23 | 31.59 | 2,569,871 | -0.02(-0.06%) |
Nov 30, 2016 | 32.00 | 32.00 | 31.58 | 31.61 | 2,918,567 | -0.23(-0.73%) |
Nov 29, 2016 | 31.77 | 31.93 | 31.77 | 31.84 | 1,755,765 | +0.11(+0.34%) |
Nov 28, 2016 | 31.89 | 32.04 | 31.65 | 31.73 | 1,852,176 | -0.07(-0.23%) |
Nov 25, 2016 | 31.71 | 31.81 | 31.53 | 31.81 | 897,080 | +0.19(+0.59%) |
Nov 23, 2016 | 31.62 | 31.62 | 31.62 | 0 | +0.08(+0.25%) | |
Nov 22, 2016 | 31.69 | 31.75 | 31.41 | 31.54 | 1,450,236 | +0.02(+0.06%) |
Nov 21, 2016 | 31.67 | 31.67 | 31.41 | 31.52 | 1,475,306 | +0.27(+0.87%) |
Nov 18, 2016 | 30.98 | 31.37 | 30.93 | 31.25 | 1,336,978 | +0.24(+0.77%) |
Nov 17, 2016 | 31.03 | 31.17 | 30.88 | 31.01 | 1,931,810 | +0.06(+0.19%) |
Nov 16, 2016 | 30.83 | 31.04 | 30.69 | 30.95 | 1,531,489 | -0.02(-0.06%) |
Nov 15, 2016 | 31.18 | 31.19 | 30.85 | 30.97 | 2,195,397 | +0.03(+0.09%) |
Nov 14, 2016 | 30.51 | 30.97 | 30.43 | 30.94 | 3,321,798 | +0.57(+1.89%) |
Nov 11, 2016 | 30.43 | 30.63 | 30.17 | 30.37 | 2,269,115 | -0.23(-0.76%) |
Nov 10, 2016 | 30.29 | 30.75 | 30.13 | 30.60 | 3,429,575 | +0.41(+1.37%) |
Nov 09, 2016 | 29.77 | 30.24 | 29.76 | 30.19 | 3,025,421 | -0.15(-0.51%) |
Nov 08, 2016 | 30.13 | 30.38 | 30.01 | 30.34 | 1,617,965 | +0.22(+0.73%) |
Nov 07, 2016 | 30.01 | 30.21 | 30.00 | 30.12 | 1,585,255 | +0.41(+1.39%) |
Nov 04, 2016 | 29.91 | 29.91 | 29.59 | 29.71 | 1,707,226 | -0.35(-1.18%) |
Nov 03, 2016 | 30.17 | 30.27 | 29.99 | 30.06 | 1,830,590 | -0.05(-0.16%) |
Nov 02, 2016 | 30.19 | 30.28 | 30.04 | 30.11 | 2,350,201 | -0.13(-0.44%) |