Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.78 | 36.22 | 35.03 | 35.46 | 2,764,952 | -0.10(-0.27%) |
Jan 30, 2017 | 35.49 | 35.60 | 34.80 | 35.56 | 3,085,965 | -0.12(-0.33%) |
Jan 27, 2017 | 35.32 | 36.38 | 35.29 | 35.68 | 3,719,044 | +0.36(+1.02%) |
Jan 26, 2017 | 35.24 | 36.07 | 34.55 | 35.32 | 5,894,997 | -0.22(-0.63%) |
Jan 25, 2017 | 37.54 | 37.89 | 35.33 | 35.54 | 13,958,892 | -0.94(-2.59%) |
Jan 24, 2017 | 36.17 | 37.34 | 36.17 | 36.48 | 12,205,992 | +1.18(+3.33%) |
Jan 23, 2017 | 34.95 | 35.41 | 34.49 | 35.31 | 5,390,516 | +0.61(+1.77%) |
Jan 20, 2017 | 34.44 | 34.77 | 33.98 | 34.69 | 5,479,237 | +0.23(+0.68%) |
Jan 19, 2017 | 33.29 | 34.67 | 33.25 | 34.46 | 5,188,792 | +0.59(+1.75%) |
Jan 18, 2017 | 32.06 | 33.89 | 31.76 | 33.87 | 6,595,863 | +2.11(+6.65%) |
Jan 17, 2017 | 32.08 | 32.15 | 31.64 | 31.76 | 1,420,474 | -0.36(-1.12%) |
Jan 13, 2017 | 32.12 | 32.12 | 32.12 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 32.11 | 32.59 | 31.63 | 32.15 | 4,645,398 | +1.04(+3.35%) |
Jan 11, 2017 | 30.24 | 31.13 | 30.24 | 31.10 | 3,150,057 | +0.96(+3.20%) |
Jan 10, 2017 | 29.02 | 30.26 | 28.92 | 30.14 | 3,930,541 | +1.46(+5.09%) |
Jan 09, 2017 | 30.04 | 30.04 | 28.42 | 28.68 | 4,316,803 | -1.17(-3.91%) |
Jan 06, 2017 | 29.86 | 30.26 | 29.49 | 29.85 | 2,144,401 | +0.03(+0.10%) |
Jan 05, 2017 | 29.36 | 30.09 | 29.30 | 29.82 | 2,512,591 | +0.38(+1.29%) |
Jan 04, 2017 | 28.23 | 29.48 | 28.23 | 29.44 | 3,431,832 | +1.39(+4.96%) |
Jan 03, 2017 | 27.83 | 28.09 | 27.41 | 28.05 | 2,822,875 | +0.73(+2.67%) |
Dec 30, 2016 | 27.32 | 27.32 | 27.32 | 0 | -0.79(-2.80%) | |
Dec 29, 2016 | 28.63 | 28.64 | 27.83 | 28.11 | 3,314,358 | -0.53(-1.83%) |
Dec 28, 2016 | 28.97 | 29.35 | 28.56 | 28.63 | 2,827,622 | -0.21(-0.74%) |
Dec 27, 2016 | 28.78 | 29.23 | 28.60 | 28.85 | 1,756,502 | -0.06(-0.20%) |
Dec 23, 2016 | 28.91 | 28.91 | 28.91 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 29.39 | 29.53 | 28.74 | 28.94 | 3,871,532 | -0.66(-2.23%) |
Dec 21, 2016 | 29.37 | 29.61 | 29.21 | 29.61 | 1,862,177 | +0.26(+0.90%) |
Dec 20, 2016 | 29.09 | 29.51 | 28.96 | 29.34 | 3,928,861 | +0.85(+2.97%) |
Dec 19, 2016 | 28.11 | 28.69 | 27.97 | 28.50 | 2,640,013 | -0.11(-0.37%) |
Dec 16, 2016 | 28.85 | 29.60 | 28.37 | 28.60 | 8,359,391 | -0.38(-1.31%) |
Dec 15, 2016 | 29.34 | 29.62 | 28.85 | 28.98 | 3,856,516 | -0.64(-2.17%) |
Dec 14, 2016 | 29.29 | 30.46 | 29.22 | 29.63 | 3,264,506 | +0.20(+0.69%) |
Dec 13, 2016 | 30.55 | 30.87 | 29.22 | 29.42 | 4,332,160 | -0.97(-3.20%) |
Dec 12, 2016 | 31.29 | 31.47 | 30.01 | 30.39 | 3,510,473 | -0.79(-2.53%) |
Dec 09, 2016 | 30.46 | 31.24 | 30.20 | 31.18 | 4,465,209 | +0.72(+2.36%) |
Dec 08, 2016 | 30.43 | 30.98 | 29.97 | 30.46 | 3,150,285 | +0.40(+1.33%) |
Dec 07, 2016 | 30.45 | 31.03 | 29.93 | 30.06 | 5,939,085 | -0.24(-0.80%) |
Dec 06, 2016 | 29.88 | 30.35 | 29.39 | 30.31 | 3,338,910 | -0.07(-0.22%) |
Dec 05, 2016 | 28.24 | 30.43 | 28.11 | 30.37 | 7,229,086 | +2.12(+7.51%) |
Dec 02, 2016 | 28.08 | 28.82 | 27.95 | 28.25 | 3,978,558 | +0.16(+0.55%) |
Dec 01, 2016 | 28.00 | 28.62 | 27.83 | 28.10 | 5,145,523 | -0.09(-0.31%) |
Nov 30, 2016 | 29.25 | 29.62 | 28.07 | 28.19 | 5,274,364 | -0.74(-2.56%) |
Nov 29, 2016 | 29.21 | 29.67 | 28.92 | 28.92 | 5,064,836 | -1.10(-3.66%) |
Nov 28, 2016 | 30.63 | 30.94 | 29.87 | 30.02 | 5,263,755 | -0.82(-2.65%) |
Nov 25, 2016 | 30.39 | 31.32 | 30.27 | 30.84 | 3,196,178 | +0.18(+0.60%) |
Nov 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | +0.17(+0.54%) | |
Nov 22, 2016 | 30.26 | 31.05 | 29.71 | 30.49 | 4,299,138 | +0.63(+2.12%) |
Nov 21, 2016 | 30.05 | 30.14 | 28.70 | 29.86 | 3,069,185 | +0.26(+0.89%) |
Nov 18, 2016 | 30.87 | 30.91 | 29.34 | 29.60 | 4,544,799 | -1.39(-4.49%) |
Nov 17, 2016 | 30.45 | 31.15 | 29.94 | 30.99 | 4,823,777 | +0.42(+1.37%) |
Nov 16, 2016 | 28.89 | 30.83 | 28.86 | 30.57 | 6,321,268 | +1.18(+4.01%) |
Nov 15, 2016 | 28.16 | 29.41 | 28.05 | 29.39 | 3,770,347 | +0.57(+1.99%) |
Nov 14, 2016 | 28.70 | 29.13 | 27.84 | 28.82 | 5,300,235 | +0.31(+1.09%) |
Nov 11, 2016 | 28.39 | 29.18 | 26.88 | 28.51 | 5,485,790 | +0.19(+0.69%) |
Nov 10, 2016 | 28.29 | 28.90 | 27.55 | 28.31 | 8,417,742 | +0.37(+1.32%) |
Nov 09, 2016 | 26.10 | 28.35 | 25.30 | 27.94 | 10,969,516 | +2.26(+8.79%) |
Nov 08, 2016 | 23.64 | 25.87 | 23.64 | 25.69 | 6,649,898 | +1.28(+5.26%) |
Nov 07, 2016 | 24.85 | 25.69 | 24.22 | 24.40 | 8,609,232 | -0.12(-0.48%) |
Nov 04, 2016 | 23.18 | 24.81 | 22.92 | 24.52 | 7,070,175 | +1.02(+4.35%) |
Nov 03, 2016 | 22.34 | 23.69 | 22.32 | 23.50 | 8,308,599 | +1.21(+5.41%) |
Nov 02, 2016 | 22.06 | 22.64 | 22.02 | 22.29 | 11,054,680 | -0.09(-0.39%) |