Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.58 | 35.27 | 34.25 | 35.16 | 5,779,637 | +0.24(+0.68%) |
Jan 30, 2017 | 34.29 | 34.99 | 34.19 | 34.93 | 4,330,700 | +0.59(+1.73%) |
Jan 27, 2017 | 35.77 | 35.83 | 33.96 | 34.33 | 8,490,791 | -1.39(-3.89%) |
Jan 26, 2017 | 35.35 | 35.84 | 35.31 | 35.72 | 4,572,746 | +0.44(+1.25%) |
Jan 25, 2017 | 35.14 | 35.50 | 35.11 | 35.28 | 3,946,649 | +0.39(+1.13%) |
Jan 24, 2017 | 34.34 | 35.00 | 34.34 | 34.89 | 2,954,292 | +0.50(+1.45%) |
Jan 23, 2017 | 34.15 | 34.53 | 33.83 | 34.39 | 3,187,645 | +0.14(+0.42%) |
Jan 20, 2017 | 34.37 | 34.42 | 33.57 | 34.25 | 7,776,504 | -0.21(-0.62%) |
Jan 19, 2017 | 35.35 | 35.40 | 34.29 | 34.46 | 6,036,414 | -0.90(-2.55%) |
Jan 18, 2017 | 34.93 | 35.37 | 34.52 | 35.36 | 4,944,244 | -0.09(-0.25%) |
Jan 17, 2017 | 34.77 | 36.20 | 34.77 | 35.45 | 6,561,255 | +0.83(+2.40%) |
Jan 13, 2017 | 34.62 | 34.62 | 34.62 | 0 | -0.32(-0.90%) | |
Jan 12, 2017 | 34.58 | 34.94 | 34.36 | 34.93 | 5,183,906 | +0.64(+1.87%) |
Jan 11, 2017 | 34.78 | 34.89 | 33.97 | 34.29 | 3,670,487 | -0.35(-1.00%) |
Jan 10, 2017 | 34.37 | 34.98 | 34.11 | 34.64 | 5,965,209 | +0.41(+1.20%) |
Jan 09, 2017 | 33.89 | 34.60 | 33.81 | 34.23 | 6,836,861 | +0.45(+1.33%) |
Jan 06, 2017 | 33.86 | 33.99 | 33.49 | 33.78 | 4,971,212 | +0.10(+0.30%) |
Jan 05, 2017 | 33.77 | 33.81 | 33.01 | 33.68 | 7,379,978 | -0.89(-2.58%) |
Jan 04, 2017 | 34.23 | 34.90 | 34.21 | 34.57 | 6,005,514 | +0.80(+2.36%) |
Jan 03, 2017 | 34.00 | 34.09 | 33.36 | 33.77 | 6,789,785 | +0.07(+0.21%) |
Dec 30, 2016 | 33.70 | 33.70 | 33.70 | 0 | -0.32(-0.93%) | |
Dec 29, 2016 | 34.49 | 34.93 | 33.73 | 34.02 | 6,124,533 | -0.51(-1.46%) |
Dec 28, 2016 | 35.53 | 35.54 | 34.06 | 34.52 | 5,868,845 | -0.82(-2.32%) |
Dec 27, 2016 | 35.51 | 35.84 | 35.26 | 35.35 | 3,347,098 | -0.02(-0.04%) |
Dec 23, 2016 | 35.36 | 35.36 | 35.36 | 0 | -0.26(-0.73%) | |
Dec 22, 2016 | 37.08 | 37.30 | 35.34 | 35.62 | 8,230,554 | -1.36(-3.67%) |
Dec 21, 2016 | 37.04 | 37.50 | 36.81 | 36.98 | 4,471,246 | -0.35(-0.93%) |
Dec 20, 2016 | 36.84 | 37.54 | 36.83 | 37.33 | 5,395,012 | +0.55(+1.50%) |
Dec 19, 2016 | 37.30 | 37.57 | 36.64 | 36.77 | 7,182,633 | -0.35(-0.94%) |
Dec 16, 2016 | 37.92 | 38.00 | 37.08 | 37.12 | 12,512,299 | -0.92(-2.41%) |
Dec 15, 2016 | 38.15 | 38.41 | 37.98 | 38.04 | 5,951,048 | -0.04(-0.10%) |
Dec 14, 2016 | 38.61 | 38.76 | 38.05 | 38.08 | 5,171,560 | -0.36(-0.92%) |
Dec 13, 2016 | 38.54 | 38.71 | 38.10 | 38.43 | 4,814,248 | -0.09(-0.23%) |
Dec 12, 2016 | 38.63 | 38.73 | 38.35 | 38.52 | 3,957,434 | -0.18(-0.47%) |
Dec 09, 2016 | 38.86 | 38.86 | 38.40 | 38.70 | 5,437,042 | -0.24(-0.63%) |
Dec 08, 2016 | 38.32 | 39.02 | 38.31 | 38.95 | 9,288,846 | +0.62(+1.63%) |
Dec 07, 2016 | 37.41 | 38.36 | 37.41 | 38.32 | 7,559,692 | +1.26(+3.39%) |
Dec 06, 2016 | 36.76 | 37.19 | 36.76 | 37.07 | 6,549,708 | +0.31(+0.84%) |
Dec 05, 2016 | 36.16 | 37.46 | 36.16 | 36.76 | 10,852,884 | +0.90(+2.52%) |
Dec 02, 2016 | 35.89 | 36.32 | 35.75 | 35.86 | 4,859,776 | +0.17(+0.48%) |
Dec 01, 2016 | 35.76 | 36.15 | 35.57 | 35.68 | 6,392,504 | -0.20(-0.55%) |
Nov 30, 2016 | 35.62 | 36.13 | 35.39 | 35.88 | 6,425,724 | +0.06(+0.18%) |
Nov 29, 2016 | 35.74 | 36.12 | 35.64 | 35.82 | 4,346,097 | +0.23(+0.64%) |
Nov 28, 2016 | 36.57 | 36.61 | 35.55 | 35.59 | 9,047,408 | -0.98(-2.68%) |
Nov 25, 2016 | 36.90 | 37.03 | 36.34 | 36.57 | 3,462,699 | -0.30(-0.81%) |
Nov 23, 2016 | 36.87 | 36.87 | 36.87 | 0 | +0.28(+0.77%) | |
Nov 22, 2016 | 35.66 | 36.88 | 35.58 | 36.59 | 8,215,251 | +0.75(+2.08%) |
Nov 21, 2016 | 35.20 | 36.23 | 35.20 | 35.84 | 9,424,564 | +0.68(+1.92%) |
Nov 18, 2016 | 35.86 | 35.86 | 35.07 | 35.17 | 16,257,976 | -0.94(-2.61%) |
Nov 17, 2016 | 33.67 | 36.68 | 33.41 | 36.11 | 32,367,390 | +4.35(+13.70%) |
Nov 16, 2016 | 31.21 | 31.88 | 30.96 | 31.76 | 15,049,085 | +0.45(+1.43%) |
Nov 15, 2016 | 31.05 | 31.62 | 30.64 | 31.31 | 11,268,471 | -0.05(-0.15%) |
Nov 14, 2016 | 30.27 | 31.63 | 30.27 | 31.36 | 12,065,922 | +1.24(+4.12%) |
Nov 11, 2016 | 30.38 | 30.67 | 29.56 | 30.12 | 18,497,658 | -1.27(-4.05%) |
Nov 10, 2016 | 30.75 | 31.46 | 30.74 | 31.39 | 8,047,253 | +1.15(+3.82%) |
Nov 09, 2016 | 29.36 | 30.38 | 29.13 | 30.23 | 8,225,697 | +0.41(+1.37%) |
Nov 08, 2016 | 29.73 | 30.18 | 29.73 | 29.83 | 7,774,155 | -0.85(-2.76%) |
Nov 07, 2016 | 30.39 | 30.76 | 30.38 | 30.67 | 4,338,315 | +0.69(+2.30%) |
Nov 04, 2016 | 30.00 | 30.49 | 29.71 | 29.98 | 3,645,865 | +0.06(+0.21%) |
Nov 03, 2016 | 30.11 | 30.42 | 29.81 | 29.92 | 7,193,216 | -0.22(-0.73%) |
Nov 02, 2016 | 30.10 | 30.51 | 29.96 | 30.14 | 4,338,728 | -0.22(-0.72%) |