Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.54 | 32.93 | 32.31 | 32.53 | 930,503 | -0.23(-0.71%) |
Jan 30, 2017 | 32.74 | 32.79 | 32.32 | 32.76 | 754,614 | -0.27(-0.80%) |
Jan 27, 2017 | 33.31 | 33.46 | 32.97 | 33.03 | 632,153 | -0.37(-1.10%) |
Jan 26, 2017 | 33.31 | 33.51 | 33.09 | 33.39 | 1,074,929 | +0.10(+0.30%) |
Jan 25, 2017 | 32.90 | 33.33 | 32.86 | 33.29 | 1,111,826 | +0.73(+2.23%) |
Jan 24, 2017 | 32.21 | 32.69 | 32.03 | 32.56 | 872,553 | +0.52(+1.61%) |
Jan 23, 2017 | 32.02 | 32.32 | 31.78 | 32.05 | 725,943 | -0.18(-0.56%) |
Jan 20, 2017 | 32.11 | 32.53 | 32.09 | 32.23 | 645,548 | +0.23(+0.71%) |
Jan 19, 2017 | 32.26 | 32.39 | 31.79 | 32.00 | 878,970 | -0.16(-0.49%) |
Jan 18, 2017 | 31.92 | 32.20 | 31.46 | 32.16 | 1,602,857 | +0.70(+2.23%) |
Jan 17, 2017 | 32.11 | 32.27 | 31.37 | 31.46 | 1,867,736 | -1.23(-3.75%) |
Jan 13, 2017 | 32.68 | 32.68 | 32.68 | 0 | +0.46(+1.43%) | |
Jan 12, 2017 | 32.68 | 32.70 | 31.89 | 32.22 | 1,025,452 | -0.70(-2.13%) |
Jan 11, 2017 | 32.69 | 32.93 | 32.39 | 32.92 | 1,507,921 | +0.21(+0.64%) |
Jan 10, 2017 | 32.25 | 32.80 | 32.20 | 32.71 | 1,308,482 | +0.49(+1.53%) |
Jan 09, 2017 | 32.21 | 32.29 | 31.91 | 32.22 | 1,194,237 | -0.27(-0.84%) |
Jan 06, 2017 | 32.53 | 32.65 | 32.20 | 32.49 | 1,071,588 | +0.17(+0.53%) |
Jan 05, 2017 | 32.65 | 32.83 | 32.03 | 32.32 | 1,262,912 | -0.46(-1.40%) |
Jan 04, 2017 | 32.22 | 32.81 | 32.21 | 32.78 | 1,119,988 | +0.65(+2.02%) |
Jan 03, 2017 | 32.53 | 32.71 | 31.79 | 32.14 | 1,296,432 | +0.08(+0.24%) |
Dec 30, 2016 | 32.06 | 32.06 | 32.06 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 32.25 | 32.49 | 31.89 | 32.04 | 665,914 | -0.24(-0.75%) |
Dec 28, 2016 | 32.64 | 32.64 | 32.22 | 32.28 | 656,714 | -0.32(-0.98%) |
Dec 27, 2016 | 32.58 | 32.62 | 32.36 | 32.60 | 635,146 | +0.10(+0.31%) |
Dec 23, 2016 | 32.50 | 32.50 | 32.50 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 32.41 | 32.57 | 32.25 | 32.46 | 583,752 | +0.05(+0.14%) |
Dec 21, 2016 | 32.45 | 32.55 | 32.17 | 32.42 | 833,030 | +0.05(+0.17%) |
Dec 20, 2016 | 32.25 | 32.38 | 32.10 | 32.36 | 741,850 | +0.43(+1.34%) |
Dec 19, 2016 | 31.64 | 31.95 | 31.35 | 31.93 | 888,286 | +0.23(+0.74%) |
Dec 16, 2016 | 32.05 | 32.53 | 31.57 | 31.70 | 3,790,085 | -0.31(-0.98%) |
Dec 15, 2016 | 31.88 | 32.16 | 31.66 | 32.01 | 1,247,454 | +0.39(+1.23%) |
Dec 14, 2016 | 30.84 | 32.18 | 30.84 | 31.62 | 1,563,371 | -0.09(-0.30%) |
Dec 13, 2016 | 31.68 | 31.85 | 31.32 | 31.71 | 1,210,930 | +0.16(+0.52%) |
Dec 12, 2016 | 32.12 | 32.39 | 31.50 | 31.55 | 1,175,530 | -0.68(-2.10%) |
Dec 09, 2016 | 32.18 | 32.32 | 31.80 | 32.23 | 1,152,601 | -0.05(-0.17%) |
Dec 08, 2016 | 32.45 | 32.46 | 31.28 | 32.28 | 1,395,716 | +0.62(+1.97%) |
Dec 07, 2016 | 31.38 | 31.71 | 31.24 | 31.66 | 806,802 | +0.30(+0.97%) |
Dec 06, 2016 | 31.39 | 31.39 | 30.90 | 31.36 | 1,224,265 | +0.53(+1.72%) |
Dec 05, 2016 | 30.87 | 31.01 | 30.66 | 30.83 | 972,739 | +0.35(+1.15%) |
Dec 02, 2016 | 30.53 | 30.66 | 30.34 | 30.48 | 1,115,645 | -0.20(-0.66%) |
Dec 01, 2016 | 30.44 | 30.73 | 30.31 | 30.68 | 980,861 | +0.56(+1.86%) |
Nov 30, 2016 | 30.35 | 30.48 | 30.07 | 30.12 | 1,504,807 | +0.13(+0.44%) |
Nov 29, 2016 | 29.85 | 30.21 | 29.82 | 29.99 | 1,078,715 | +0.05(+0.16%) |
Nov 28, 2016 | 29.73 | 30.48 | 29.73 | 29.94 | 947,795 | -0.58(-1.89%) |
Nov 25, 2016 | 30.45 | 30.52 | 30.24 | 30.52 | 371,995 | +0.07(+0.23%) |
Nov 23, 2016 | 30.45 | 30.45 | 30.45 | 0 | +0.19(+0.64%) | |
Nov 22, 2016 | 30.26 | 30.31 | 29.99 | 30.25 | 820,520 | +0.16(+0.54%) |
Nov 21, 2016 | 30.34 | 30.34 | 29.79 | 30.09 | 1,251,480 | -0.02(-0.05%) |
Nov 18, 2016 | 29.89 | 30.17 | 29.74 | 30.10 | 1,904,840 | +0.16(+0.55%) |
Nov 17, 2016 | 29.65 | 30.01 | 29.47 | 29.94 | 1,656,777 | +0.37(+1.24%) |
Nov 16, 2016 | 29.58 | 29.89 | 29.50 | 29.57 | 1,367,089 | -0.45(-1.50%) |
Nov 15, 2016 | 29.55 | 30.07 | 29.22 | 30.03 | 1,430,756 | +0.20(+0.68%) |
Nov 14, 2016 | 29.50 | 30.34 | 29.43 | 29.82 | 1,625,911 | +0.73(+2.51%) |
Nov 11, 2016 | 28.21 | 29.15 | 28.21 | 29.09 | 1,709,430 | +0.72(+2.52%) |
Nov 10, 2016 | 27.91 | 29.02 | 27.86 | 28.38 | 2,313,788 | +0.89(+3.26%) |
Nov 09, 2016 | 26.38 | 27.59 | 26.37 | 27.48 | 2,288,790 | +1.35(+5.15%) |
Nov 08, 2016 | 26.07 | 26.35 | 25.93 | 26.14 | 881,265 | -0.07(-0.27%) |
Nov 07, 2016 | 25.95 | 26.24 | 25.91 | 26.21 | 1,239,993 | +0.81(+3.19%) |
Nov 04, 2016 | 25.26 | 25.66 | 25.12 | 25.40 | 704,076 | +0.12(+0.46%) |
Nov 03, 2016 | 25.29 | 25.46 | 25.18 | 25.28 | 658,873 | +0.12(+0.46%) |
Nov 02, 2016 | 25.50 | 25.52 | 25.06 | 25.16 | 1,050,266 | -0.47(-1.82%) |