Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.19 | 35.81 | 35.14 | 35.68 | 8,121,373 | +0.56(+1.58%) |
Jan 30, 2017 | 35.10 | 35.14 | 34.83 | 35.13 | 5,597,470 | +0.13(+0.37%) |
Jan 27, 2017 | 35.19 | 35.27 | 34.91 | 35.00 | 5,894,301 | -0.11(-0.31%) |
Jan 26, 2017 | 34.98 | 35.18 | 34.90 | 35.11 | 4,828,344 | +0.10(+0.29%) |
Jan 25, 2017 | 34.99 | 35.03 | 34.82 | 35.01 | 6,057,971 | -0.06(-0.16%) |
Jan 24, 2017 | 35.25 | 35.48 | 35.01 | 35.06 | 7,628,659 | -0.19(-0.53%) |
Jan 23, 2017 | 35.53 | 35.59 | 35.24 | 35.25 | 4,391,720 | -0.17(-0.47%) |
Jan 20, 2017 | 35.44 | 35.55 | 35.24 | 35.42 | 4,984,648 | +0.01(+0.02%) |
Jan 19, 2017 | 35.58 | 35.74 | 35.30 | 35.41 | 5,178,499 | -0.41(-1.15%) |
Jan 18, 2017 | 35.77 | 35.98 | 35.74 | 35.82 | 4,771,270 | -0.05(-0.14%) |
Jan 17, 2017 | 35.34 | 35.90 | 35.29 | 35.87 | 6,762,794 | +0.64(+1.82%) |
Jan 13, 2017 | 35.23 | 35.23 | 35.23 | 0 | -0.14(-0.41%) | |
Jan 12, 2017 | 35.23 | 35.45 | 35.04 | 35.37 | 4,848,902 | +0.19(+0.53%) |
Jan 11, 2017 | 34.85 | 35.24 | 34.83 | 35.19 | 3,651,965 | +0.26(+0.74%) |
Jan 10, 2017 | 35.09 | 35.09 | 34.79 | 34.93 | 4,944,285 | -0.11(-0.31%) |
Jan 09, 2017 | 35.30 | 35.49 | 35.00 | 35.03 | 5,916,672 | -0.35(-0.98%) |
Jan 06, 2017 | 35.35 | 35.52 | 35.20 | 35.38 | 6,649,230 | -0.09(-0.26%) |
Jan 05, 2017 | 35.41 | 35.52 | 35.09 | 35.48 | 6,710,413 | +0.11(+0.31%) |
Jan 04, 2017 | 35.39 | 35.59 | 35.26 | 35.37 | 5,352,438 | -0.04(-0.10%) |
Jan 03, 2017 | 35.48 | 35.55 | 35.14 | 35.40 | 5,505,359 | -0.11(-0.30%) |
Dec 30, 2016 | 35.51 | 35.51 | 35.51 | 0 | -0.13(-0.36%) | |
Dec 29, 2016 | 35.51 | 35.69 | 35.31 | 35.64 | 3,832,507 | +0.34(+0.96%) |
Dec 28, 2016 | 35.63 | 35.69 | 35.23 | 35.30 | 3,491,445 | -0.29(-0.81%) |
Dec 27, 2016 | 35.61 | 35.70 | 35.44 | 35.59 | 2,760,589 | -0.02(-0.06%) |
Dec 23, 2016 | 35.61 | 35.61 | 35.61 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 35.48 | 35.65 | 35.35 | 35.63 | 4,090,986 | +0.09(+0.24%) |
Dec 21, 2016 | 35.56 | 35.77 | 35.52 | 35.55 | 3,930,236 | +0.03(+0.08%) |
Dec 20, 2016 | 35.44 | 35.65 | 35.30 | 35.52 | 4,085,428 | +0.08(+0.22%) |
Dec 19, 2016 | 35.41 | 35.58 | 35.14 | 35.44 | 4,142,640 | +0.12(+0.35%) |
Dec 16, 2016 | 35.01 | 35.37 | 34.95 | 35.32 | 9,479,561 | +0.33(+0.95%) |
Dec 15, 2016 | 34.67 | 35.06 | 34.50 | 34.98 | 8,654,602 | -0.01(-0.04%) |
Dec 14, 2016 | 35.63 | 35.84 | 34.94 | 35.00 | 9,563,113 | -0.51(-1.44%) |
Dec 13, 2016 | 35.24 | 35.53 | 35.11 | 35.51 | 7,694,372 | +0.34(+0.96%) |
Dec 12, 2016 | 34.53 | 35.19 | 34.52 | 35.17 | 6,950,087 | +0.56(+1.63%) |
Dec 09, 2016 | 34.23 | 34.62 | 34.16 | 34.61 | 6,960,932 | +0.38(+1.12%) |
Dec 08, 2016 | 33.85 | 34.26 | 33.63 | 34.23 | 7,646,324 | +0.19(+0.55%) |
Dec 07, 2016 | 33.93 | 34.23 | 33.93 | 34.04 | 7,933,247 | +0.16(+0.47%) |
Dec 06, 2016 | 34.04 | 34.04 | 33.76 | 33.88 | 6,334,694 | +0.04(+0.13%) |
Dec 05, 2016 | 33.64 | 33.84 | 33.38 | 33.84 | 6,939,745 | +0.08(+0.24%) |
Dec 02, 2016 | 33.87 | 34.06 | 33.58 | 33.76 | 6,075,681 | +0.12(+0.36%) |
Dec 01, 2016 | 33.74 | 33.74 | 33.35 | 33.63 | 7,714,448 | -0.17(-0.49%) |
Nov 30, 2016 | 34.54 | 34.54 | 33.78 | 33.80 | 13,385,604 | -1.08(-3.08%) |
Nov 29, 2016 | 34.77 | 35.16 | 34.72 | 34.88 | 10,313,461 | +0.00(+0.00%) |
Nov 28, 2016 | 34.53 | 34.93 | 34.51 | 34.88 | 7,675,934 | +0.38(+1.11%) |
Nov 25, 2016 | 34.23 | 34.62 | 34.23 | 34.49 | 3,443,894 | +0.40(+1.16%) |
Nov 23, 2016 | 34.10 | 34.10 | 34.10 | 0 | -0.27(-0.78%) | |
Nov 22, 2016 | 34.28 | 34.46 | 34.07 | 34.36 | 6,893,728 | +0.04(+0.13%) |
Nov 21, 2016 | 34.11 | 34.38 | 33.97 | 34.32 | 7,383,260 | +0.30(+0.87%) |
Nov 18, 2016 | 34.33 | 34.40 | 33.85 | 34.02 | 7,773,118 | -0.27(-0.78%) |
Nov 17, 2016 | 34.50 | 34.54 | 34.26 | 34.29 | 7,234,170 | -0.27(-0.77%) |
Nov 16, 2016 | 34.61 | 34.69 | 34.20 | 34.56 | 9,811,438 | +0.06(+0.19%) |
Nov 15, 2016 | 34.36 | 34.63 | 34.16 | 34.49 | 8,167,967 | +0.51(+1.49%) |
Nov 14, 2016 | 33.90 | 34.05 | 33.41 | 33.99 | 11,129,759 | -0.11(-0.31%) |
Nov 11, 2016 | 34.22 | 34.42 | 33.94 | 34.09 | 9,748,481 | -0.09(-0.27%) |
Nov 10, 2016 | 34.98 | 34.98 | 33.60 | 34.19 | 16,422,439 | -0.93(-2.66%) |
Nov 09, 2016 | 35.47 | 35.59 | 34.91 | 35.12 | 19,332,476 | -1.10(-3.03%) |
Nov 08, 2016 | 36.21 | 36.42 | 36.06 | 36.22 | 7,957,110 | +0.10(+0.28%) |
Nov 07, 2016 | 35.86 | 36.13 | 35.28 | 36.12 | 9,207,622 | +0.36(+1.02%) |
Nov 04, 2016 | 36.08 | 36.23 | 35.68 | 35.76 | 6,736,733 | -0.20(-0.56%) |
Nov 03, 2016 | 35.84 | 36.13 | 35.69 | 35.96 | 6,206,559 | +0.14(+0.40%) |
Nov 02, 2016 | 35.91 | 35.96 | 35.33 | 35.81 | 8,704,193 | -0.21(-0.57%) |