Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.14 | 31.48 | 31.03 | 31.45 | 12,432,155 | +0.24(+0.77%) |
Jan 30, 2017 | 31.64 | 31.70 | 31.04 | 31.21 | 13,720,877 | -0.58(-1.84%) |
Jan 27, 2017 | 32.23 | 32.29 | 31.68 | 31.79 | 11,907,789 | -0.44(-1.36%) |
Jan 26, 2017 | 32.73 | 32.86 | 32.10 | 32.23 | 12,581,685 | -0.65(-1.99%) |
Jan 25, 2017 | 32.39 | 32.96 | 32.30 | 32.88 | 24,147,688 | +1.10(+3.46%) |
Jan 24, 2017 | 31.52 | 31.99 | 31.51 | 31.78 | 13,504,269 | +0.30(+0.95%) |
Jan 23, 2017 | 31.79 | 31.89 | 31.25 | 31.48 | 13,508,148 | -0.31(-0.97%) |
Jan 20, 2017 | 32.14 | 32.14 | 31.58 | 31.79 | 16,300,076 | -0.25(-0.78%) |
Jan 19, 2017 | 32.32 | 32.50 | 31.92 | 32.04 | 9,618,813 | -0.15(-0.45%) |
Jan 18, 2017 | 32.17 | 32.28 | 31.89 | 32.19 | 13,059,756 | +0.14(+0.43%) |
Jan 17, 2017 | 32.07 | 32.38 | 31.92 | 32.05 | 9,574,129 | -0.03(-0.08%) |
Jan 13, 2017 | 32.07 | 32.07 | 32.07 | 0 | -0.15(-0.45%) | |
Jan 12, 2017 | 32.64 | 32.77 | 31.83 | 32.22 | 19,591,668 | -0.38(-1.16%) |
Jan 11, 2017 | 32.25 | 32.74 | 31.97 | 32.60 | 22,757,530 | +0.52(+1.61%) |
Jan 10, 2017 | 31.09 | 32.78 | 30.97 | 32.08 | 40,514,284 | +1.15(+3.72%) |
Jan 09, 2017 | 31.03 | 31.38 | 30.80 | 30.93 | 17,700,582 | +0.02(+0.06%) |
Jan 06, 2017 | 31.28 | 31.39 | 30.86 | 30.91 | 15,413,648 | -0.34(-1.10%) |
Jan 05, 2017 | 31.79 | 31.83 | 30.98 | 31.26 | 18,201,776 | -0.60(-1.89%) |
Jan 04, 2017 | 30.58 | 31.98 | 30.47 | 31.86 | 27,183,492 | +1.67(+5.52%) |
Jan 03, 2017 | 30.05 | 30.55 | 29.93 | 30.19 | 12,693,747 | +0.27(+0.89%) |
Dec 30, 2016 | 29.93 | 29.93 | 29.93 | 0 | -0.26(-0.85%) | |
Dec 29, 2016 | 30.28 | 30.48 | 30.17 | 30.18 | 5,141,495 | -0.01(-0.03%) |
Dec 28, 2016 | 30.70 | 30.75 | 30.18 | 30.19 | 9,839,346 | -0.34(-1.10%) |
Dec 27, 2016 | 30.75 | 30.86 | 30.49 | 30.53 | 6,994,890 | -0.13(-0.42%) |
Dec 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.17 | 31.27 | 30.61 | 30.66 | 11,536,506 | -0.63(-2.00%) |
Dec 21, 2016 | 31.35 | 31.52 | 31.23 | 31.28 | 7,764,658 | -0.16(-0.52%) |
Dec 20, 2016 | 31.27 | 31.55 | 31.12 | 31.45 | 10,239,117 | +0.18(+0.58%) |
Dec 19, 2016 | 31.34 | 31.55 | 31.05 | 31.27 | 12,758,790 | +0.03(+0.08%) |
Dec 16, 2016 | 31.27 | 31.28 | 31.01 | 31.24 | 27,650,716 | +0.11(+0.36%) |
Dec 15, 2016 | 30.81 | 31.26 | 30.74 | 31.13 | 21,203,814 | +0.25(+0.81%) |
Dec 14, 2016 | 31.18 | 31.59 | 30.86 | 30.88 | 23,044,660 | -1.21(-3.77%) |
Dec 13, 2016 | 31.91 | 32.16 | 31.74 | 32.09 | 10,624,395 | +0.22(+0.70%) |
Dec 12, 2016 | 32.22 | 32.42 | 31.79 | 31.87 | 18,131,822 | -0.48(-1.49%) |
Dec 09, 2016 | 31.28 | 32.37 | 31.28 | 32.35 | 30,773,794 | +1.07(+3.40%) |
Dec 08, 2016 | 31.09 | 31.32 | 30.96 | 31.28 | 16,898,230 | +0.10(+0.33%) |
Dec 07, 2016 | 30.22 | 31.39 | 30.20 | 31.18 | 30,988,504 | +1.06(+3.51%) |
Dec 06, 2016 | 30.14 | 30.20 | 29.99 | 30.12 | 13,815,391 | +0.11(+0.37%) |
Dec 05, 2016 | 30.37 | 30.46 | 29.99 | 30.01 | 14,465,544 | -0.08(-0.26%) |
Dec 02, 2016 | 30.80 | 30.85 | 30.00 | 30.09 | 26,775,988 | -0.87(-2.80%) |
Dec 01, 2016 | 29.58 | 31.15 | 29.56 | 30.96 | 43,647,692 | +1.61(+5.50%) |
Nov 30, 2016 | 29.49 | 29.72 | 29.27 | 29.34 | 18,453,172 | -0.03(-0.12%) |
Nov 29, 2016 | 28.92 | 29.38 | 28.77 | 29.38 | 14,835,374 | +0.44(+1.53%) |
Nov 28, 2016 | 29.19 | 29.21 | 28.86 | 28.93 | 13,543,697 | -0.17(-0.58%) |
Nov 25, 2016 | 28.89 | 29.16 | 28.83 | 29.10 | 6,257,887 | +0.33(+1.15%) |
Nov 23, 2016 | 28.77 | 28.77 | 28.77 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 27.89 | 28.74 | 27.85 | 28.73 | 14,454,020 | +0.68(+2.42%) |
Nov 21, 2016 | 28.24 | 28.28 | 28.02 | 28.05 | 13,714,400 | +0.01(+0.03%) |
Nov 18, 2016 | 28.38 | 28.40 | 28.01 | 28.04 | 10,140,657 | -0.36(-1.26%) |
Nov 17, 2016 | 28.02 | 28.42 | 27.83 | 28.40 | 13,775,358 | +0.16(+0.57%) |
Nov 16, 2016 | 28.35 | 28.35 | 28.10 | 28.24 | 10,380,876 | -0.17(-0.60%) |
Nov 15, 2016 | 28.30 | 28.56 | 28.13 | 28.41 | 12,834,142 | +0.13(+0.45%) |
Nov 14, 2016 | 28.81 | 29.25 | 28.08 | 28.28 | 23,787,616 | -0.63(-2.18%) |
Nov 11, 2016 | 27.61 | 29.13 | 27.52 | 28.91 | 38,884,412 | +1.10(+3.94%) |
Nov 10, 2016 | 26.28 | 27.90 | 26.27 | 27.81 | 32,726,150 | +1.50(+5.72%) |
Nov 09, 2016 | 26.27 | 26.27 | 25.67 | 26.31 | 45,414,284 | -0.65(-2.43%) |
Nov 08, 2016 | 27.11 | 27.17 | 26.69 | 26.96 | 12,193,877 | -0.25(-0.91%) |
Nov 07, 2016 | 26.84 | 27.32 | 26.80 | 27.21 | 15,954,608 | +0.73(+2.76%) |
Nov 04, 2016 | 26.34 | 26.80 | 26.29 | 26.48 | 15,028,618 | +0.08(+0.29%) |
Nov 03, 2016 | 26.73 | 26.89 | 26.30 | 26.40 | 16,145,690 | -0.32(-1.21%) |
Nov 02, 2016 | 26.62 | 26.95 | 26.61 | 26.73 | 13,842,337 | -0.03(-0.10%) |