Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.95 | 33.95 | 29.50 | 33.30 | 2,390,976 | +1.85(+5.88%) |
Jan 30, 2017 | 31.95 | 31.95 | 31.05 | 31.45 | 1,375,661 | -0.65(-2.02%) |
Jan 27, 2017 | 32.45 | 32.50 | 31.85 | 32.10 | 500,526 | -0.40(-1.23%) |
Jan 26, 2017 | 32.50 | 32.80 | 32.23 | 32.50 | 816,007 | -0.20(-0.61%) |
Jan 25, 2017 | 32.40 | 32.85 | 32.05 | 32.70 | 912,525 | +0.60(+1.87%) |
Jan 24, 2017 | 31.30 | 32.75 | 31.25 | 32.10 | 702,700 | +0.85(+2.72%) |
Jan 23, 2017 | 31.05 | 31.35 | 30.50 | 31.25 | 393,650 | +0.40(+1.30%) |
Jan 20, 2017 | 30.60 | 31.00 | 30.60 | 30.85 | 644,685 | +0.25(+0.82%) |
Jan 19, 2017 | 30.45 | 31.00 | 30.30 | 30.60 | 956,250 | -0.30(-0.97%) |
Jan 18, 2017 | 32.40 | 32.40 | 30.82 | 30.90 | 1,425,696 | -1.45(-4.48%) |
Jan 17, 2017 | 32.65 | 32.65 | 32.05 | 32.35 | 406,161 | -0.25(-0.77%) |
Jan 13, 2017 | 32.60 | 32.60 | 32.60 | 0 | +0.40(+1.24%) | |
Jan 12, 2017 | 31.80 | 32.27 | 31.40 | 32.20 | 553,052 | +0.25(+0.78%) |
Jan 11, 2017 | 31.80 | 32.00 | 31.60 | 31.95 | 506,770 | -0.05(-0.16%) |
Jan 10, 2017 | 31.45 | 32.15 | 31.40 | 32.00 | 340,318 | +0.65(+2.07%) |
Jan 09, 2017 | 31.10 | 32.05 | 31.10 | 31.35 | 539,388 | -0.55(-1.72%) |
Jan 06, 2017 | 32.05 | 32.40 | 31.80 | 31.90 | 284,800 | -0.20(-0.62%) |
Jan 05, 2017 | 32.60 | 32.90 | 31.80 | 32.10 | 445,121 | -0.55(-1.68%) |
Jan 04, 2017 | 32.15 | 32.80 | 32.10 | 32.65 | 485,580 | +0.60(+1.87%) |
Jan 03, 2017 | 31.90 | 32.50 | 31.60 | 32.05 | 554,528 | +0.55(+1.75%) |
Dec 30, 2016 | 31.50 | 31.50 | 31.50 | 0 | -0.45(-1.41%) | |
Dec 29, 2016 | 31.80 | 32.08 | 31.70 | 31.95 | 274,149 | +0.25(+0.79%) |
Dec 28, 2016 | 32.00 | 32.10 | 31.45 | 31.70 | 465,328 | -0.25(-0.78%) |
Dec 27, 2016 | 31.85 | 32.20 | 31.85 | 31.95 | 293,053 | +0.05(+0.16%) |
Dec 23, 2016 | 31.90 | 31.90 | 31.90 | 0 | +0.30(+0.95%) | |
Dec 22, 2016 | 32.05 | 32.15 | 31.60 | 31.60 | 307,094 | -0.35(-1.10%) |
Dec 21, 2016 | 32.35 | 32.50 | 31.90 | 31.95 | 457,690 | -0.55(-1.69%) |
Dec 20, 2016 | 33.30 | 33.50 | 32.10 | 32.50 | 559,123 | -0.80(-2.40%) |
Dec 19, 2016 | 32.70 | 33.35 | 32.15 | 33.30 | 663,815 | +0.55(+1.68%) |
Dec 16, 2016 | 32.80 | 32.90 | 32.40 | 32.75 | 1,368,086 | +0.05(+0.15%) |
Dec 15, 2016 | 32.35 | 33.15 | 31.80 | 32.70 | 635,780 | +0.55(+1.71%) |
Dec 14, 2016 | 32.95 | 33.05 | 32.15 | 32.15 | 656,543 | -0.80(-2.43%) |
Dec 13, 2016 | 33.30 | 33.45 | 32.62 | 32.95 | 1,003,098 | -0.10(-0.30%) |
Dec 12, 2016 | 33.05 | 33.60 | 32.90 | 33.05 | 675,705 | -0.10(-0.30%) |
Dec 09, 2016 | 33.40 | 33.40 | 32.95 | 33.15 | 849,785 | -0.05(-0.15%) |
Dec 08, 2016 | 32.85 | 33.83 | 32.40 | 33.20 | 766,673 | +0.45(+1.37%) |
Dec 07, 2016 | 32.15 | 33.00 | 31.80 | 32.75 | 528,411 | +0.65(+2.02%) |
Dec 06, 2016 | 31.90 | 32.25 | 31.30 | 32.10 | 614,567 | +0.20(+0.63%) |
Dec 05, 2016 | 30.95 | 32.00 | 30.95 | 31.90 | 589,867 | +1.15(+3.74%) |
Dec 02, 2016 | 30.70 | 31.10 | 30.40 | 30.75 | 412,996 | +0.00(+0.00%) |
Dec 01, 2016 | 31.15 | 31.55 | 30.55 | 30.75 | 517,605 | -0.45(-1.44%) |
Nov 30, 2016 | 32.00 | 32.00 | 31.05 | 31.20 | 604,420 | -0.80(-2.50%) |
Nov 29, 2016 | 32.20 | 32.50 | 31.90 | 32.00 | 457,772 | -0.10(-0.31%) |
Nov 28, 2016 | 32.45 | 32.45 | 31.62 | 32.10 | 585,918 | -0.30(-0.93%) |
Nov 25, 2016 | 32.70 | 32.75 | 32.25 | 32.40 | 326,365 | -0.35(-1.07%) |
Nov 23, 2016 | 32.75 | 32.75 | 32.75 | 0 | +0.05(+0.15%) | |
Nov 22, 2016 | 32.90 | 32.90 | 32.40 | 32.70 | 756,101 | -0.25(-0.76%) |
Nov 21, 2016 | 32.60 | 32.98 | 32.40 | 32.95 | 493,241 | +0.20(+0.61%) |
Nov 18, 2016 | 32.45 | 32.95 | 32.35 | 32.75 | 438,242 | +0.30(+0.92%) |
Nov 17, 2016 | 33.05 | 33.15 | 32.30 | 32.45 | 776,629 | -0.35(-1.07%) |
Nov 16, 2016 | 32.85 | 33.20 | 32.65 | 32.80 | 515,004 | -0.15(-0.46%) |
Nov 15, 2016 | 32.20 | 33.10 | 32.20 | 32.95 | 730,510 | +0.40(+1.23%) |
Nov 14, 2016 | 31.70 | 32.55 | 31.50 | 32.55 | 688,735 | +0.95(+3.01%) |
Nov 11, 2016 | 30.80 | 31.75 | 30.60 | 31.60 | 994,677 | +0.70(+2.27%) |
Nov 10, 2016 | 30.85 | 31.30 | 30.55 | 30.90 | 892,040 | +0.50(+1.64%) |
Nov 09, 2016 | 29.45 | 30.65 | 29.45 | 30.40 | 923,420 | +0.65(+2.18%) |
Nov 08, 2016 | 29.35 | 29.95 | 29.00 | 29.75 | 609,410 | +0.40(+1.36%) |
Nov 07, 2016 | 28.45 | 29.43 | 28.45 | 29.35 | 650,881 | +1.35(+4.82%) |
Nov 04, 2016 | 27.65 | 28.50 | 27.45 | 28.00 | 783,513 | +0.30(+1.08%) |
Nov 03, 2016 | 27.35 | 27.95 | 27.25 | 27.70 | 917,011 | +0.40(+1.47%) |
Nov 02, 2016 | 27.45 | 27.65 | 27.20 | 27.30 | 1,254,969 | -0.10(-0.36%) |