Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.44 | 36.58 | 36.15 | 36.35 | 1,093,394 | +0.09(+0.23%) |
Jan 30, 2017 | 36.29 | 36.35 | 35.97 | 36.27 | 966,554 | -0.15(-0.40%) |
Jan 27, 2017 | 36.51 | 36.60 | 36.25 | 36.41 | 733,273 | -0.08(-0.22%) |
Jan 26, 2017 | 36.43 | 36.58 | 36.28 | 36.49 | 971,469 | +0.07(+0.18%) |
Jan 25, 2017 | 36.25 | 36.52 | 36.20 | 36.42 | 1,123,719 | +0.40(+1.11%) |
Jan 24, 2017 | 35.63 | 36.19 | 35.50 | 36.02 | 1,116,329 | +0.48(+1.35%) |
Jan 23, 2017 | 35.28 | 35.60 | 35.20 | 35.54 | 661,162 | +0.23(+0.65%) |
Jan 20, 2017 | 35.10 | 35.37 | 34.97 | 35.31 | 870,324 | +0.26(+0.75%) |
Jan 19, 2017 | 35.08 | 35.08 | 34.88 | 35.05 | 674,219 | -0.01(-0.03%) |
Jan 18, 2017 | 35.63 | 35.72 | 35.00 | 35.06 | 1,080,762 | -0.66(-1.84%) |
Jan 17, 2017 | 35.96 | 36.02 | 35.65 | 35.72 | 1,487,147 | -0.22(-0.63%) |
Jan 13, 2017 | 35.94 | 35.94 | 35.94 | 0 | +0.20(+0.56%) | |
Jan 12, 2017 | 35.98 | 35.99 | 35.63 | 35.74 | 871,245 | -0.10(-0.29%) |
Jan 11, 2017 | 35.30 | 35.90 | 35.29 | 35.85 | 1,309,379 | +0.47(+1.32%) |
Jan 10, 2017 | 35.19 | 35.46 | 35.19 | 35.38 | 1,026,293 | +0.30(+0.85%) |
Jan 09, 2017 | 35.07 | 35.19 | 34.89 | 35.08 | 823,078 | -0.12(-0.33%) |
Jan 06, 2017 | 35.21 | 35.35 | 35.12 | 35.20 | 721,306 | +0.05(+0.16%) |
Jan 05, 2017 | 34.88 | 35.29 | 34.83 | 35.14 | 975,609 | +0.21(+0.61%) |
Jan 04, 2017 | 34.52 | 34.95 | 34.45 | 34.93 | 1,340,509 | +0.64(+1.88%) |
Jan 03, 2017 | 34.11 | 34.30 | 33.95 | 34.28 | 1,124,176 | +0.43(+1.26%) |
Dec 30, 2016 | 33.86 | 33.86 | 33.86 | 0 | -0.09(-0.27%) | |
Dec 29, 2016 | 33.91 | 34.07 | 33.85 | 33.95 | 858,174 | +0.21(+0.63%) |
Dec 28, 2016 | 33.69 | 33.86 | 33.66 | 33.74 | 1,023,529 | -0.05(-0.14%) |
Dec 27, 2016 | 33.75 | 33.84 | 33.72 | 33.78 | 434,504 | +0.07(+0.20%) |
Dec 23, 2016 | 33.72 | 33.72 | 33.72 | 0 | -0.17(-0.51%) | |
Dec 22, 2016 | 33.80 | 33.93 | 33.63 | 33.89 | 860,780 | -0.04(-0.12%) |
Dec 21, 2016 | 34.04 | 34.07 | 33.78 | 33.93 | 663,876 | -0.16(-0.46%) |
Dec 20, 2016 | 34.13 | 34.28 | 34.06 | 34.09 | 1,030,795 | +0.07(+0.21%) |
Dec 19, 2016 | 34.24 | 34.26 | 33.99 | 34.02 | 1,134,622 | -0.15(-0.44%) |
Dec 16, 2016 | 34.43 | 34.43 | 34.09 | 34.17 | 1,162,362 | -0.24(-0.70%) |
Dec 15, 2016 | 34.41 | 34.47 | 34.23 | 34.41 | 1,167,713 | -0.21(-0.61%) |
Dec 14, 2016 | 35.22 | 35.27 | 34.56 | 34.62 | 1,531,524 | -0.61(-1.72%) |
Dec 13, 2016 | 35.12 | 35.39 | 35.05 | 35.22 | 951,009 | +0.25(+0.72%) |
Dec 12, 2016 | 35.11 | 35.20 | 34.92 | 34.97 | 783,967 | -0.02(-0.07%) |
Dec 09, 2016 | 34.73 | 35.15 | 34.71 | 35.00 | 1,196,114 | +0.34(+0.97%) |
Dec 08, 2016 | 34.28 | 34.85 | 34.19 | 34.66 | 1,330,867 | +0.39(+1.14%) |
Dec 07, 2016 | 33.73 | 34.39 | 33.72 | 34.27 | 1,198,304 | +0.55(+1.62%) |
Dec 06, 2016 | 33.69 | 33.78 | 33.55 | 33.72 | 947,668 | +0.13(+0.38%) |
Dec 05, 2016 | 33.65 | 33.82 | 33.52 | 33.60 | 1,134,000 | -0.01(-0.04%) |
Dec 02, 2016 | 33.29 | 33.66 | 33.28 | 33.61 | 1,135,095 | +0.22(+0.66%) |
Dec 01, 2016 | 33.31 | 33.60 | 33.24 | 33.39 | 2,136,384 | +0.23(+0.71%) |
Nov 30, 2016 | 33.24 | 33.32 | 32.87 | 33.15 | 2,227,072 | +0.22(+0.67%) |
Nov 29, 2016 | 32.73 | 33.23 | 32.70 | 32.93 | 3,087,562 | +0.56(+1.74%) |
Nov 28, 2016 | 32.63 | 32.68 | 32.29 | 32.37 | 1,031,542 | +0.00(+0.00%) |
Nov 25, 2016 | 32.39 | 32.40 | 32.18 | 32.37 | 351,166 | +0.07(+0.22%) |
Nov 23, 2016 | 32.30 | 32.30 | 32.30 | 0 | -0.12(-0.37%) | |
Nov 22, 2016 | 32.70 | 32.71 | 32.28 | 32.42 | 1,041,259 | -0.11(-0.33%) |
Nov 21, 2016 | 32.28 | 32.56 | 32.28 | 32.52 | 1,097,334 | +0.55(+1.73%) |
Nov 18, 2016 | 31.79 | 32.03 | 31.73 | 31.97 | 853,031 | +0.14(+0.45%) |
Nov 17, 2016 | 31.61 | 31.95 | 31.53 | 31.83 | 1,290,887 | +0.31(+0.99%) |
Nov 16, 2016 | 31.29 | 31.65 | 31.16 | 31.52 | 1,704,256 | +0.09(+0.29%) |
Nov 15, 2016 | 30.97 | 31.43 | 30.73 | 31.43 | 1,971,351 | +0.47(+1.53%) |
Nov 14, 2016 | 31.57 | 31.57 | 30.76 | 30.95 | 2,790,655 | -0.52(-1.66%) |
Nov 11, 2016 | 31.69 | 31.83 | 31.28 | 31.47 | 1,596,575 | -0.45(-1.41%) |
Nov 10, 2016 | 32.03 | 32.09 | 31.59 | 31.92 | 2,365,146 | -0.19(-0.60%) |
Nov 09, 2016 | 31.93 | 32.18 | 31.70 | 32.12 | 2,368,552 | -0.46(-1.40%) |
Nov 08, 2016 | 32.17 | 32.61 | 32.13 | 32.57 | 887,717 | +0.36(+1.12%) |
Nov 07, 2016 | 32.17 | 32.36 | 32.13 | 32.21 | 1,061,612 | +0.47(+1.49%) |
Nov 04, 2016 | 32.00 | 32.00 | 31.65 | 31.74 | 1,002,245 | -0.37(-1.16%) |
Nov 03, 2016 | 32.00 | 32.22 | 31.90 | 32.11 | 1,282,374 | +0.14(+0.45%) |
Nov 02, 2016 | 32.12 | 32.25 | 31.84 | 31.97 | 1,034,951 | -0.31(-0.97%) |