Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.92 | 35.15 | 34.30 | 34.44 | 13,322,770 | -0.51(-1.46%) |
Jan 30, 2017 | 35.05 | 35.09 | 34.46 | 34.95 | 8,889,889 | -0.43(-1.21%) |
Jan 27, 2017 | 35.46 | 35.62 | 35.31 | 35.38 | 9,420,024 | -0.14(-0.39%) |
Jan 26, 2017 | 35.45 | 35.84 | 35.30 | 35.52 | 13,154,194 | +0.13(+0.36%) |
Jan 25, 2017 | 34.86 | 35.42 | 34.66 | 35.39 | 17,262,462 | +0.91(+2.64%) |
Jan 24, 2017 | 33.95 | 34.80 | 33.91 | 34.48 | 15,049,613 | +0.62(+1.84%) |
Jan 23, 2017 | 34.05 | 34.36 | 33.71 | 33.86 | 15,288,672 | -0.51(-1.48%) |
Jan 20, 2017 | 34.28 | 34.59 | 34.17 | 34.37 | 13,359,515 | +0.11(+0.33%) |
Jan 19, 2017 | 34.35 | 34.70 | 33.85 | 34.25 | 18,639,690 | -0.33(-0.96%) |
Jan 18, 2017 | 34.12 | 34.82 | 33.87 | 34.58 | 19,711,664 | +0.57(+1.68%) |
Jan 17, 2017 | 35.33 | 35.37 | 33.70 | 34.01 | 27,062,496 | -1.34(-3.79%) |
Jan 13, 2017 | 35.35 | 35.35 | 35.35 | 0 | +0.15(+0.41%) | |
Jan 12, 2017 | 35.18 | 35.27 | 34.57 | 35.20 | 10,646,417 | -0.03(-0.09%) |
Jan 11, 2017 | 34.80 | 35.24 | 34.52 | 35.24 | 10,855,892 | +0.49(+1.42%) |
Jan 10, 2017 | 34.68 | 35.12 | 34.49 | 34.74 | 11,228,866 | +0.28(+0.82%) |
Jan 09, 2017 | 35.09 | 35.13 | 34.44 | 34.46 | 13,759,176 | -0.92(-2.60%) |
Jan 06, 2017 | 35.15 | 35.61 | 34.84 | 35.38 | 11,343,284 | +0.51(+1.46%) |
Jan 05, 2017 | 35.12 | 35.20 | 34.04 | 34.87 | 12,248,555 | -0.32(-0.92%) |
Jan 04, 2017 | 34.94 | 35.36 | 34.73 | 35.20 | 9,579,094 | +0.46(+1.32%) |
Jan 03, 2017 | 34.77 | 35.20 | 34.25 | 34.74 | 10,298,552 | +0.65(+1.89%) |
Dec 30, 2016 | 34.09 | 34.09 | 34.09 | 0 | +0.08(+0.24%) | |
Dec 29, 2016 | 34.41 | 34.51 | 33.67 | 34.01 | 8,898,626 | -0.38(-1.10%) |
Dec 28, 2016 | 34.90 | 34.93 | 34.35 | 34.39 | 6,016,380 | -0.40(-1.16%) |
Dec 27, 2016 | 34.91 | 34.91 | 34.66 | 34.79 | 7,345,334 | +0.05(+0.14%) |
Dec 23, 2016 | 34.74 | 34.74 | 34.74 | 0 | +0.22(+0.63%) | |
Dec 22, 2016 | 34.94 | 35.01 | 34.50 | 34.53 | 10,162,882 | -0.47(-1.34%) |
Dec 21, 2016 | 35.21 | 35.23 | 34.92 | 34.99 | 8,500,896 | -0.10(-0.30%) |
Dec 20, 2016 | 34.80 | 35.16 | 34.80 | 35.10 | 10,716,163 | +0.54(+1.56%) |
Dec 19, 2016 | 34.42 | 34.58 | 34.00 | 34.56 | 15,694,232 | +0.10(+0.28%) |
Dec 16, 2016 | 34.79 | 35.14 | 34.38 | 34.46 | 23,642,582 | -0.24(-0.70%) |
Dec 15, 2016 | 34.99 | 35.11 | 34.61 | 34.70 | 19,489,378 | +0.12(+0.35%) |
Dec 14, 2016 | 34.11 | 35.22 | 33.99 | 34.58 | 18,759,090 | +0.24(+0.70%) |
Dec 13, 2016 | 34.79 | 34.94 | 34.02 | 34.34 | 20,646,384 | -0.34(-0.98%) |
Dec 12, 2016 | 35.10 | 35.43 | 34.42 | 34.68 | 14,932,167 | -0.61(-1.72%) |
Dec 09, 2016 | 35.09 | 35.54 | 34.88 | 35.29 | 15,014,569 | +0.12(+0.34%) |
Dec 08, 2016 | 34.62 | 35.28 | 34.45 | 35.16 | 18,537,926 | +0.76(+2.20%) |
Dec 07, 2016 | 34.29 | 34.53 | 34.12 | 34.41 | 20,093,550 | +0.10(+0.31%) |
Dec 06, 2016 | 34.28 | 34.49 | 33.87 | 34.30 | 14,585,688 | +0.34(+1.00%) |
Dec 05, 2016 | 34.13 | 34.57 | 33.74 | 33.96 | 15,199,008 | +0.21(+0.62%) |
Dec 02, 2016 | 33.96 | 33.96 | 33.20 | 33.75 | 13,990,015 | -0.27(-0.78%) |
Dec 01, 2016 | 33.70 | 34.33 | 33.55 | 34.02 | 17,415,468 | +0.65(+1.93%) |
Nov 30, 2016 | 33.10 | 33.60 | 33.09 | 33.37 | 18,218,346 | +0.61(+1.87%) |
Nov 29, 2016 | 32.63 | 33.02 | 32.51 | 32.76 | 10,661,756 | +0.13(+0.40%) |
Nov 28, 2016 | 32.78 | 33.08 | 32.55 | 32.63 | 12,500,063 | -0.53(-1.61%) |
Nov 25, 2016 | 33.16 | 33.24 | 32.91 | 33.16 | 4,991,368 | +0.05(+0.15%) |
Nov 23, 2016 | 33.11 | 33.11 | 33.11 | 0 | +0.40(+1.23%) | |
Nov 22, 2016 | 32.73 | 32.90 | 32.25 | 32.71 | 15,283,735 | -0.02(-0.05%) |
Nov 21, 2016 | 32.63 | 32.92 | 32.36 | 32.73 | 12,541,106 | +0.10(+0.32%) |
Nov 18, 2016 | 32.28 | 32.81 | 32.19 | 32.62 | 20,341,542 | +0.37(+1.15%) |
Nov 17, 2016 | 31.48 | 32.25 | 31.24 | 32.25 | 15,708,752 | +0.63(+1.99%) |
Nov 16, 2016 | 31.48 | 31.86 | 31.43 | 31.62 | 22,594,450 | -0.65(-2.03%) |
Nov 15, 2016 | 31.32 | 32.30 | 30.99 | 32.28 | 23,060,990 | +0.52(+1.65%) |
Nov 14, 2016 | 31.37 | 32.18 | 31.30 | 31.75 | 31,709,274 | +0.69(+2.23%) |
Nov 11, 2016 | 30.15 | 31.27 | 30.13 | 31.06 | 28,313,074 | +0.38(+1.24%) |
Nov 10, 2016 | 29.63 | 31.42 | 29.63 | 30.68 | 47,821,776 | +1.21(+4.11%) |
Nov 09, 2016 | 28.00 | 29.78 | 27.81 | 29.47 | 35,074,008 | +1.95(+7.10%) |
Nov 08, 2016 | 27.28 | 27.66 | 27.06 | 27.51 | 9,132,682 | +0.08(+0.29%) |
Nov 07, 2016 | 27.09 | 27.43 | 27.09 | 27.43 | 14,010,543 | +0.98(+3.72%) |
Nov 04, 2016 | 26.48 | 26.80 | 26.27 | 26.45 | 9,788,043 | -0.02(-0.09%) |
Nov 03, 2016 | 26.68 | 26.81 | 26.44 | 26.47 | 10,128,373 | -0.09(-0.33%) |
Nov 02, 2016 | 26.72 | 26.76 | 26.41 | 26.56 | 11,029,979 | -0.36(-1.32%) |