Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.22 | 31.22 | 30.16 | 31.02 | 19,423,948 | -0.28(-0.88%) |
Jan 30, 2017 | 31.40 | 31.62 | 30.51 | 31.30 | 16,930,560 | -0.73(-2.28%) |
Jan 27, 2017 | 31.94 | 32.24 | 31.21 | 32.03 | 14,643,833 | +0.22(+0.69%) |
Jan 26, 2017 | 30.56 | 31.97 | 30.40 | 31.81 | 22,353,404 | +1.32(+4.32%) |
Jan 25, 2017 | 31.35 | 31.46 | 29.70 | 30.49 | 25,177,774 | -1.01(-3.22%) |
Jan 24, 2017 | 32.25 | 33.14 | 31.12 | 31.51 | 28,406,876 | +0.40(+1.28%) |
Jan 23, 2017 | 32.10 | 32.11 | 30.51 | 31.11 | 13,770,342 | -0.55(-1.74%) |
Jan 20, 2017 | 31.73 | 32.27 | 31.34 | 31.66 | 15,390,104 | +0.16(+0.51%) |
Jan 19, 2017 | 32.55 | 32.58 | 30.92 | 31.50 | 19,658,682 | -1.63(-4.92%) |
Jan 18, 2017 | 30.67 | 33.49 | 30.30 | 33.13 | 33,757,624 | +2.55(+8.34%) |
Jan 17, 2017 | 30.30 | 31.60 | 30.16 | 30.58 | 17,145,716 | -0.44(-1.41%) |
Jan 13, 2017 | 31.01 | 31.01 | 31.01 | 0 | -0.11(-0.37%) | |
Jan 12, 2017 | 32.15 | 32.44 | 30.91 | 31.13 | 23,799,400 | -2.26(-6.76%) |
Jan 11, 2017 | 33.91 | 33.98 | 32.66 | 33.39 | 16,504,634 | -0.28(-0.85%) |
Jan 10, 2017 | 33.10 | 33.79 | 32.39 | 33.67 | 15,346,446 | +1.79(+5.62%) |
Jan 09, 2017 | 33.72 | 33.82 | 31.72 | 31.88 | 15,859,976 | -1.70(-5.06%) |
Jan 06, 2017 | 34.31 | 34.89 | 33.46 | 33.57 | 12,392,282 | -0.65(-1.88%) |
Jan 05, 2017 | 35.25 | 35.42 | 33.62 | 34.22 | 16,138,377 | -1.19(-3.35%) |
Jan 04, 2017 | 32.77 | 35.49 | 32.42 | 35.41 | 22,143,590 | +2.48(+7.55%) |
Jan 03, 2017 | 32.00 | 33.06 | 31.78 | 32.92 | 16,230,925 | +1.61(+5.15%) |
Dec 30, 2016 | 31.31 | 31.31 | 31.31 | 0 | -1.76(-5.33%) | |
Dec 29, 2016 | 33.30 | 33.70 | 32.41 | 33.07 | 10,203,817 | -0.20(-0.60%) |
Dec 28, 2016 | 35.05 | 35.36 | 33.18 | 33.27 | 11,239,091 | -1.13(-3.28%) |
Dec 27, 2016 | 34.27 | 34.68 | 33.81 | 34.40 | 7,433,713 | +0.46(+1.37%) |
Dec 23, 2016 | 33.94 | 33.94 | 33.94 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 34.29 | 35.05 | 33.76 | 33.93 | 10,890,758 | -0.66(-1.92%) |
Dec 21, 2016 | 35.13 | 35.35 | 33.81 | 34.59 | 14,865,637 | -0.32(-0.92%) |
Dec 20, 2016 | 32.64 | 34.95 | 32.60 | 34.91 | 17,634,164 | +2.21(+6.76%) |
Dec 19, 2016 | 32.23 | 33.24 | 32.14 | 32.70 | 14,369,951 | -0.21(-0.63%) |
Dec 16, 2016 | 33.87 | 34.33 | 32.85 | 32.91 | 16,932,192 | -1.08(-3.18%) |
Dec 15, 2016 | 32.94 | 34.20 | 32.50 | 33.99 | 17,165,658 | +0.29(+0.87%) |
Dec 14, 2016 | 32.80 | 34.96 | 32.72 | 33.70 | 20,112,558 | +0.51(+1.54%) |
Dec 13, 2016 | 33.12 | 33.65 | 32.04 | 33.19 | 21,108,018 | +0.20(+0.60%) |
Dec 12, 2016 | 34.39 | 34.62 | 32.42 | 32.99 | 17,944,730 | -1.21(-3.55%) |
Dec 09, 2016 | 35.05 | 35.37 | 34.08 | 34.20 | 17,687,584 | -1.24(-3.51%) |
Dec 08, 2016 | 36.50 | 37.12 | 34.68 | 35.44 | 28,485,220 | -0.11(-0.32%) |
Dec 07, 2016 | 34.37 | 36.22 | 34.15 | 35.56 | 25,154,722 | +1.46(+4.28%) |
Dec 06, 2016 | 32.87 | 34.13 | 32.72 | 34.10 | 20,622,256 | +0.70(+2.10%) |
Dec 05, 2016 | 32.46 | 33.49 | 32.04 | 33.39 | 19,711,426 | +1.52(+4.76%) |
Dec 02, 2016 | 30.03 | 31.92 | 29.88 | 31.88 | 14,376,041 | +1.50(+4.93%) |
Dec 01, 2016 | 30.98 | 31.14 | 30.20 | 30.38 | 13,681,298 | -0.29(-0.96%) |
Nov 30, 2016 | 30.71 | 31.14 | 30.26 | 30.67 | 19,475,140 | +1.12(+3.79%) |
Nov 29, 2016 | 29.01 | 30.28 | 28.68 | 29.55 | 27,187,114 | -0.96(-3.14%) |
Nov 28, 2016 | 31.22 | 31.68 | 30.31 | 30.51 | 20,523,880 | -1.01(-3.19%) |
Nov 25, 2016 | 31.18 | 32.04 | 30.75 | 31.52 | 11,234,549 | +0.16(+0.51%) |
Nov 23, 2016 | 31.36 | 31.36 | 31.36 | 0 | +0.81(+2.64%) | |
Nov 22, 2016 | 28.19 | 30.73 | 27.97 | 30.55 | 29,846,674 | +3.25(+11.92%) |
Nov 21, 2016 | 27.18 | 27.49 | 26.72 | 27.30 | 13,020,007 | +0.20(+0.73%) |
Nov 18, 2016 | 27.43 | 27.90 | 26.86 | 27.10 | 16,979,728 | -0.57(-2.06%) |
Nov 17, 2016 | 27.31 | 27.97 | 26.75 | 27.67 | 18,760,774 | +0.66(+2.46%) |
Nov 16, 2016 | 26.46 | 27.06 | 26.45 | 27.00 | 16,328,904 | -0.06(-0.21%) |
Nov 15, 2016 | 25.48 | 27.17 | 25.00 | 27.06 | 28,392,772 | +0.71(+2.70%) |
Nov 14, 2016 | 25.66 | 26.40 | 25.16 | 26.35 | 27,547,844 | +1.96(+8.05%) |
Nov 11, 2016 | 23.64 | 24.45 | 23.02 | 24.38 | 21,675,052 | +1.00(+4.26%) |
Nov 10, 2016 | 23.69 | 23.90 | 22.86 | 23.39 | 28,498,698 | +0.09(+0.41%) |
Nov 09, 2016 | 23.15 | 23.79 | 22.69 | 23.29 | 43,559,880 | +3.41(+17.18%) |
Nov 08, 2016 | 19.43 | 20.29 | 19.22 | 19.88 | 20,607,512 | +0.36(+1.85%) |
Nov 07, 2016 | 19.44 | 19.82 | 18.93 | 19.52 | 20,185,710 | +0.73(+3.88%) |
Nov 04, 2016 | 18.17 | 19.09 | 17.98 | 18.79 | 23,955,522 | +0.62(+3.44%) |
Nov 03, 2016 | 17.06 | 18.57 | 17.05 | 18.17 | 27,036,068 | +1.31(+7.74%) |
Nov 02, 2016 | 16.27 | 17.76 | 16.13 | 16.86 | 30,429,436 | -0.84(-4.76%) |