Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.40 | 35.45 | 35.16 | 35.34 | 5,414,958 | +0.05(+0.14%) |
Jan 30, 2017 | 35.09 | 35.29 | 35.03 | 35.29 | 3,107,868 | -0.34(-0.97%) |
Jan 27, 2017 | 35.63 | 35.65 | 35.55 | 35.63 | 6,299,693 | +0.02(+0.07%) |
Jan 26, 2017 | 35.68 | 35.74 | 35.52 | 35.61 | 8,324,283 | -0.36(-1.00%) |
Jan 25, 2017 | 35.92 | 35.99 | 35.86 | 35.97 | 3,803,274 | +0.41(+1.15%) |
Jan 24, 2017 | 35.45 | 35.60 | 35.45 | 35.56 | 9,701,589 | +0.08(+0.23%) |
Jan 23, 2017 | 35.41 | 35.49 | 35.28 | 35.48 | 5,218,571 | +0.06(+0.17%) |
Jan 20, 2017 | 35.31 | 35.44 | 35.30 | 35.42 | 2,075,774 | +0.23(+0.65%) |
Jan 19, 2017 | 35.23 | 35.24 | 35.05 | 35.19 | 1,182,196 | -0.03(-0.07%) |
Jan 18, 2017 | 35.20 | 35.31 | 35.12 | 35.22 | 3,359,181 | -0.14(-0.41%) |
Jan 17, 2017 | 35.29 | 35.38 | 35.26 | 35.36 | 2,535,916 | +0.00(+0.00%) |
Jan 13, 2017 | 35.36 | 35.36 | 35.36 | 0 | +0.16(+0.45%) | |
Jan 12, 2017 | 35.27 | 35.27 | 35.08 | 35.20 | 2,801,600 | +0.03(+0.09%) |
Jan 11, 2017 | 34.80 | 35.17 | 34.79 | 35.17 | 4,512,592 | +0.20(+0.59%) |
Jan 10, 2017 | 35.02 | 35.13 | 34.96 | 34.97 | 1,415,584 | -0.06(-0.19%) |
Jan 09, 2017 | 34.91 | 35.06 | 34.86 | 35.03 | 4,488,337 | -0.10(-0.28%) |
Jan 06, 2017 | 35.09 | 35.19 | 35.00 | 35.13 | 7,788,917 | -0.06(-0.17%) |
Jan 05, 2017 | 34.99 | 35.27 | 34.99 | 35.19 | 5,637,247 | +0.29(+0.83%) |
Jan 04, 2017 | 34.69 | 34.90 | 34.66 | 34.90 | 2,193,170 | +0.22(+0.63%) |
Jan 03, 2017 | 34.64 | 34.71 | 34.54 | 34.68 | 3,500,463 | +0.08(+0.23%) |
Dec 30, 2016 | 34.60 | 34.60 | 34.60 | 0 | +0.21(+0.61%) | |
Dec 29, 2016 | 34.33 | 34.43 | 34.31 | 34.39 | 2,271,821 | +0.27(+0.81%) |
Dec 28, 2016 | 34.23 | 34.23 | 34.04 | 34.12 | 1,721,292 | -0.27(-0.80%) |
Dec 27, 2016 | 34.39 | 34.47 | 34.39 | 34.39 | 2,442,395 | +0.04(+0.10%) |
Dec 23, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.13(+0.39%) | |
Dec 22, 2016 | 34.35 | 34.38 | 34.22 | 34.22 | 3,110,106 | -0.08(-0.22%) |
Dec 21, 2016 | 34.18 | 34.30 | 34.18 | 34.30 | 12,692,642 | +0.16(+0.48%) |
Dec 20, 2016 | 33.98 | 34.18 | 33.98 | 34.13 | 2,136,346 | +0.19(+0.56%) |
Dec 19, 2016 | 34.04 | 34.16 | 33.93 | 33.94 | 3,035,622 | -0.11(-0.34%) |
Dec 16, 2016 | 33.99 | 34.22 | 33.99 | 34.06 | 7,002,904 | +0.13(+0.38%) |
Dec 15, 2016 | 33.79 | 33.97 | 33.79 | 33.93 | 8,296,307 | +0.04(+0.12%) |
Dec 14, 2016 | 34.36 | 34.47 | 33.82 | 33.89 | 7,922,868 | -0.55(-1.59%) |
Dec 13, 2016 | 34.32 | 34.58 | 34.32 | 34.44 | 3,963,250 | +0.34(+1.01%) |
Dec 12, 2016 | 34.09 | 34.16 | 34.00 | 34.09 | 5,011,353 | +0.06(+0.19%) |
Dec 09, 2016 | 33.87 | 34.04 | 33.83 | 34.03 | 7,982,340 | +0.02(+0.06%) |
Dec 08, 2016 | 33.98 | 34.07 | 33.86 | 34.01 | 4,846,982 | -0.21(-0.61%) |
Dec 07, 2016 | 33.78 | 34.33 | 33.76 | 34.22 | 5,667,835 | +0.61(+1.80%) |
Dec 06, 2016 | 33.26 | 33.63 | 33.21 | 33.61 | 5,965,928 | +0.42(+1.26%) |
Dec 05, 2016 | 32.83 | 33.18 | 32.83 | 33.19 | 5,635,796 | +0.72(+2.20%) |
Dec 02, 2016 | 32.27 | 32.59 | 32.24 | 32.48 | 8,614,955 | +0.05(+0.15%) |
Dec 01, 2016 | 32.48 | 32.52 | 32.32 | 32.43 | 8,624,448 | -0.14(-0.43%) |
Nov 30, 2016 | 32.67 | 32.71 | 32.50 | 32.57 | 7,238,721 | -0.01(-0.03%) |
Nov 29, 2016 | 32.29 | 32.65 | 32.26 | 32.58 | 11,258,426 | +0.38(+1.17%) |
Nov 28, 2016 | 32.30 | 32.36 | 32.16 | 32.20 | 11,923,097 | -0.36(-1.10%) |
Nov 25, 2016 | 32.57 | 32.60 | 32.53 | 32.56 | 2,000,738 | +0.20(+0.61%) |
Nov 23, 2016 | 32.36 | 32.36 | 32.36 | 0 | -0.34(-1.05%) | |
Nov 22, 2016 | 32.70 | 32.73 | 32.54 | 32.70 | 3,481,606 | +0.11(+0.35%) |
Nov 21, 2016 | 32.43 | 32.59 | 32.40 | 32.59 | 3,929,977 | +0.31(+0.95%) |
Nov 18, 2016 | 32.42 | 32.43 | 32.24 | 32.28 | 3,074,461 | -0.38(-1.16%) |
Nov 17, 2016 | 32.64 | 32.74 | 32.56 | 32.66 | 5,117,474 | +0.10(+0.31%) |
Nov 16, 2016 | 32.56 | 32.71 | 32.51 | 32.56 | 4,513,243 | -0.46(-1.40%) |
Nov 15, 2016 | 32.75 | 33.02 | 32.71 | 33.02 | 6,483,162 | +0.23(+0.71%) |
Nov 14, 2016 | 32.75 | 32.88 | 32.69 | 32.79 | 2,461,667 | -0.31(-0.93%) |
Nov 11, 2016 | 33.20 | 33.27 | 32.98 | 33.09 | 2,763,718 | -0.38(-1.13%) |
Nov 10, 2016 | 33.55 | 33.69 | 33.14 | 33.47 | 6,353,961 | -0.22(-0.65%) |
Nov 09, 2016 | 33.28 | 33.85 | 33.28 | 33.69 | 5,152,133 | -0.08(-0.24%) |
Nov 08, 2016 | 33.50 | 33.83 | 33.48 | 33.77 | 6,378,305 | +0.16(+0.47%) |
Nov 07, 2016 | 33.50 | 33.61 | 33.43 | 33.61 | 4,005,804 | +0.52(+1.56%) |
Nov 04, 2016 | 33.15 | 33.30 | 33.04 | 33.09 | 2,328,278 | -0.32(-0.95%) |
Nov 03, 2016 | 33.45 | 33.52 | 33.33 | 33.41 | 2,778,721 | -0.06(-0.18%) |
Nov 02, 2016 | 33.66 | 33.68 | 33.40 | 33.47 | 2,689,964 | -0.27(-0.80%) |