Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.28 | 34.66 | 32.80 | 33.99 | 12,515,077 | -0.16(-0.46%) |
Jan 30, 2017 | 34.01 | 34.21 | 33.58 | 34.14 | 7,184,537 | +0.02(+0.04%) |
Jan 27, 2017 | 34.42 | 34.43 | 33.90 | 34.13 | 3,171,201 | -0.25(-0.72%) |
Jan 26, 2017 | 34.48 | 34.56 | 34.20 | 34.37 | 3,197,271 | -0.16(-0.47%) |
Jan 25, 2017 | 33.83 | 34.68 | 33.74 | 34.54 | 4,545,899 | +0.86(+2.55%) |
Jan 24, 2017 | 33.15 | 33.78 | 33.15 | 33.68 | 3,246,239 | +0.62(+1.88%) |
Jan 23, 2017 | 33.32 | 33.32 | 32.94 | 33.06 | 4,667,177 | -0.27(-0.80%) |
Jan 20, 2017 | 33.32 | 33.48 | 33.03 | 33.32 | 3,724,618 | +0.13(+0.40%) |
Jan 19, 2017 | 33.60 | 33.68 | 33.06 | 33.19 | 4,096,142 | -0.29(-0.86%) |
Jan 18, 2017 | 33.78 | 33.78 | 33.42 | 33.48 | 4,860,001 | -0.31(-0.91%) |
Jan 17, 2017 | 33.83 | 34.06 | 33.63 | 33.79 | 2,452,995 | -0.30(-0.89%) |
Jan 13, 2017 | 34.09 | 34.09 | 34.09 | 0 | +0.60(+1.79%) | |
Jan 12, 2017 | 33.73 | 33.73 | 33.17 | 33.49 | 2,932,442 | -0.24(-0.70%) |
Jan 11, 2017 | 33.45 | 33.74 | 33.33 | 33.73 | 3,172,857 | +0.28(+0.83%) |
Jan 10, 2017 | 32.96 | 33.48 | 32.88 | 33.45 | 4,031,385 | +0.60(+1.81%) |
Jan 09, 2017 | 33.20 | 33.32 | 32.70 | 32.85 | 2,938,489 | -0.41(-1.23%) |
Jan 06, 2017 | 33.10 | 33.50 | 32.79 | 33.26 | 3,448,216 | +0.37(+1.14%) |
Jan 05, 2017 | 33.27 | 33.44 | 32.80 | 32.89 | 3,284,214 | -0.55(-1.63%) |
Jan 04, 2017 | 33.17 | 33.52 | 33.15 | 33.44 | 4,849,189 | +0.45(+1.38%) |
Jan 03, 2017 | 32.63 | 33.29 | 32.62 | 32.98 | 4,190,396 | +0.72(+2.22%) |
Dec 30, 2016 | 32.26 | 32.26 | 32.26 | 0 | -0.24(-0.73%) | |
Dec 29, 2016 | 32.80 | 32.97 | 32.48 | 32.50 | 2,245,045 | -0.30(-0.91%) |
Dec 28, 2016 | 33.26 | 33.31 | 32.73 | 32.80 | 2,373,839 | -0.34(-1.02%) |
Dec 27, 2016 | 33.09 | 33.33 | 33.00 | 33.14 | 1,035,310 | +0.10(+0.31%) |
Dec 23, 2016 | 33.04 | 33.04 | 33.04 | 0 | +0.15(+0.45%) | |
Dec 22, 2016 | 33.00 | 33.01 | 32.70 | 32.89 | 2,073,415 | -0.11(-0.34%) |
Dec 21, 2016 | 33.16 | 33.33 | 32.89 | 33.00 | 2,976,853 | -0.17(-0.52%) |
Dec 20, 2016 | 32.96 | 33.24 | 32.82 | 33.17 | 3,382,676 | +0.25(+0.75%) |
Dec 19, 2016 | 32.79 | 33.22 | 32.72 | 32.93 | 2,798,645 | +0.06(+0.17%) |
Dec 16, 2016 | 33.15 | 33.29 | 32.81 | 32.87 | 6,354,852 | -0.14(-0.41%) |
Dec 15, 2016 | 33.18 | 33.45 | 32.89 | 33.01 | 5,665,804 | -0.17(-0.52%) |
Dec 14, 2016 | 33.51 | 33.78 | 33.07 | 33.18 | 3,467,548 | -0.43(-1.29%) |
Dec 13, 2016 | 33.75 | 33.90 | 33.42 | 33.61 | 4,779,520 | +0.04(+0.10%) |
Dec 12, 2016 | 33.86 | 34.04 | 33.40 | 33.58 | 3,828,053 | -0.29(-0.86%) |
Dec 09, 2016 | 34.28 | 34.28 | 33.56 | 33.87 | 7,632,526 | -0.20(-0.57%) |
Dec 08, 2016 | 33.74 | 34.23 | 33.54 | 34.06 | 6,181,837 | +0.22(+0.65%) |
Dec 07, 2016 | 32.38 | 34.01 | 32.15 | 33.84 | 7,309,713 | +1.60(+4.97%) |
Dec 06, 2016 | 32.58 | 32.78 | 32.05 | 32.24 | 7,151,398 | -0.49(-1.50%) |
Dec 05, 2016 | 31.98 | 32.78 | 31.85 | 32.73 | 7,443,579 | +1.16(+3.66%) |
Dec 02, 2016 | 31.41 | 31.68 | 31.07 | 31.58 | 3,591,527 | +0.03(+0.10%) |
Dec 01, 2016 | 29.41 | 31.68 | 29.41 | 31.55 | 4,418,275 | +0.45(+1.43%) |
Nov 30, 2016 | 30.87 | 31.34 | 30.70 | 31.10 | 4,422,623 | +0.44(+1.44%) |
Nov 29, 2016 | 30.49 | 30.75 | 30.27 | 30.66 | 3,905,170 | +0.14(+0.44%) |
Nov 28, 2016 | 30.97 | 31.03 | 30.49 | 30.52 | 2,967,958 | -0.50(-1.61%) |
Nov 25, 2016 | 31.12 | 31.12 | 30.71 | 31.03 | 1,432,844 | +0.01(+0.03%) |
Nov 23, 2016 | 31.02 | 31.02 | 31.02 | 0 | +0.62(+2.02%) | |
Nov 22, 2016 | 30.21 | 30.44 | 30.10 | 30.40 | 3,069,849 | +0.31(+1.01%) |
Nov 21, 2016 | 30.04 | 30.28 | 29.97 | 30.09 | 2,480,985 | +0.18(+0.60%) |
Nov 18, 2016 | 29.92 | 30.08 | 29.83 | 29.91 | 2,730,744 | -0.12(-0.40%) |
Nov 17, 2016 | 30.01 | 30.21 | 29.95 | 30.03 | 3,065,899 | -0.14(-0.46%) |
Nov 16, 2016 | 30.22 | 30.23 | 29.92 | 30.17 | 3,616,405 | -0.05(-0.15%) |
Nov 15, 2016 | 29.65 | 30.25 | 29.50 | 30.22 | 4,580,994 | +0.54(+1.81%) |
Nov 14, 2016 | 29.57 | 29.85 | 29.27 | 29.68 | 4,405,441 | +0.19(+0.64%) |
Nov 11, 2016 | 29.86 | 30.12 | 29.10 | 29.49 | 4,938,300 | -0.58(-1.92%) |
Nov 10, 2016 | 28.97 | 30.10 | 28.97 | 30.07 | 8,773,543 | +1.18(+4.09%) |
Nov 09, 2016 | 26.61 | 29.03 | 26.61 | 28.89 | 5,517,217 | +1.20(+4.32%) |
Nov 08, 2016 | 27.74 | 27.85 | 27.32 | 27.69 | 3,270,902 | -0.10(-0.36%) |
Nov 07, 2016 | 27.63 | 27.85 | 27.49 | 27.79 | 3,613,148 | +0.62(+2.27%) |
Nov 04, 2016 | 26.73 | 27.49 | 26.73 | 27.17 | 4,581,372 | +0.19(+0.70%) |
Nov 03, 2016 | 27.22 | 27.39 | 26.91 | 26.98 | 4,058,476 | -0.19(-0.72%) |
Nov 02, 2016 | 27.21 | 27.49 | 27.09 | 27.18 | 4,429,419 | -0.03(-0.13%) |