Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.55 | 35.24 | 34.22 | 35.13 | 5,784,345 | +0.24(+0.68%) |
Jan 30, 2017 | 34.27 | 34.96 | 34.16 | 34.90 | 4,334,227 | +0.59(+1.73%) |
Jan 27, 2017 | 35.74 | 35.80 | 33.93 | 34.31 | 8,497,707 | -1.39(-3.89%) |
Jan 26, 2017 | 35.32 | 35.81 | 35.28 | 35.70 | 4,576,470 | +0.44(+1.25%) |
Jan 25, 2017 | 35.11 | 35.47 | 35.08 | 35.25 | 3,949,864 | +0.39(+1.13%) |
Jan 24, 2017 | 34.31 | 34.97 | 34.31 | 34.86 | 2,956,699 | +0.50(+1.45%) |
Jan 23, 2017 | 34.12 | 34.50 | 33.80 | 34.36 | 3,190,242 | +0.14(+0.42%) |
Jan 20, 2017 | 34.35 | 34.39 | 33.54 | 34.22 | 7,782,839 | -0.21(-0.62%) |
Jan 19, 2017 | 35.32 | 35.37 | 34.26 | 34.43 | 6,041,331 | -0.90(-2.55%) |
Jan 18, 2017 | 34.90 | 35.34 | 34.49 | 35.33 | 4,948,271 | -0.09(-0.25%) |
Jan 17, 2017 | 34.74 | 36.17 | 34.74 | 35.42 | 6,566,600 | +0.83(+2.40%) |
Jan 13, 2017 | 34.59 | 34.59 | 34.59 | 0 | -0.32(-0.90%) | |
Jan 12, 2017 | 34.55 | 34.91 | 34.33 | 34.91 | 5,188,128 | +0.64(+1.87%) |
Jan 11, 2017 | 34.76 | 34.86 | 33.94 | 34.27 | 3,673,476 | -0.35(-1.00%) |
Jan 10, 2017 | 34.35 | 34.95 | 34.09 | 34.61 | 5,970,068 | +0.41(+1.20%) |
Jan 09, 2017 | 33.86 | 34.57 | 33.78 | 34.20 | 6,842,430 | +0.45(+1.33%) |
Jan 06, 2017 | 33.83 | 33.97 | 33.46 | 33.75 | 4,975,261 | +0.10(+0.30%) |
Jan 05, 2017 | 33.74 | 33.79 | 32.98 | 33.65 | 7,385,989 | -0.89(-2.58%) |
Jan 04, 2017 | 34.20 | 34.87 | 34.18 | 34.54 | 6,010,406 | +0.80(+2.36%) |
Jan 03, 2017 | 33.97 | 34.06 | 33.33 | 33.75 | 6,795,316 | +0.07(+0.21%) |
Dec 30, 2016 | 33.67 | 33.67 | 33.67 | 0 | -0.32(-0.93%) | |
Dec 29, 2016 | 34.46 | 34.91 | 33.70 | 33.99 | 6,129,522 | -0.51(-1.46%) |
Dec 28, 2016 | 35.51 | 35.51 | 34.03 | 34.50 | 5,873,626 | -0.82(-2.32%) |
Dec 27, 2016 | 35.48 | 35.81 | 35.23 | 35.32 | 3,349,824 | -0.02(-0.04%) |
Dec 23, 2016 | 35.33 | 35.33 | 35.33 | 0 | -0.26(-0.73%) | |
Dec 22, 2016 | 37.04 | 37.27 | 35.31 | 35.59 | 8,237,258 | -1.36(-3.67%) |
Dec 21, 2016 | 37.01 | 37.47 | 36.78 | 36.95 | 4,474,888 | -0.35(-0.93%) |
Dec 20, 2016 | 36.81 | 37.51 | 36.80 | 37.30 | 5,399,407 | +0.55(+1.50%) |
Dec 19, 2016 | 37.27 | 37.54 | 36.61 | 36.74 | 7,188,483 | -0.35(-0.94%) |
Dec 16, 2016 | 37.89 | 37.97 | 37.05 | 37.09 | 12,522,491 | -0.92(-2.41%) |
Dec 15, 2016 | 38.12 | 38.38 | 37.94 | 38.01 | 5,955,896 | -0.04(-0.10%) |
Dec 14, 2016 | 38.58 | 38.73 | 38.02 | 38.05 | 5,175,773 | -0.36(-0.92%) |
Dec 13, 2016 | 38.51 | 38.68 | 38.07 | 38.40 | 4,818,169 | -0.09(-0.23%) |
Dec 12, 2016 | 38.60 | 38.70 | 38.32 | 38.49 | 3,960,657 | -0.18(-0.47%) |
Dec 09, 2016 | 38.83 | 38.83 | 38.37 | 38.67 | 5,441,471 | -0.24(-0.63%) |
Dec 08, 2016 | 38.29 | 38.99 | 38.28 | 38.92 | 9,296,412 | +0.62(+1.63%) |
Dec 07, 2016 | 37.38 | 38.33 | 37.38 | 38.29 | 7,565,849 | +1.25(+3.39%) |
Dec 06, 2016 | 36.73 | 37.16 | 36.73 | 37.04 | 6,555,043 | +0.31(+0.84%) |
Dec 05, 2016 | 36.13 | 37.43 | 36.13 | 36.73 | 10,861,723 | +0.90(+2.52%) |
Dec 02, 2016 | 35.86 | 36.29 | 35.72 | 35.83 | 4,863,735 | +0.17(+0.48%) |
Dec 01, 2016 | 35.73 | 36.13 | 35.54 | 35.65 | 6,397,711 | -0.20(-0.55%) |
Nov 30, 2016 | 35.59 | 36.10 | 35.36 | 35.85 | 6,430,957 | +0.06(+0.18%) |
Nov 29, 2016 | 35.71 | 36.09 | 35.61 | 35.79 | 4,349,637 | +0.23(+0.64%) |
Nov 28, 2016 | 36.54 | 36.59 | 35.52 | 35.56 | 9,054,777 | -0.98(-2.68%) |
Nov 25, 2016 | 36.87 | 37.00 | 36.31 | 36.54 | 3,465,520 | -0.30(-0.81%) |
Nov 23, 2016 | 36.84 | 36.84 | 36.84 | 0 | +0.28(+0.77%) | |
Nov 22, 2016 | 35.63 | 36.85 | 35.55 | 36.56 | 8,221,942 | +0.75(+2.08%) |
Nov 21, 2016 | 35.18 | 36.20 | 35.17 | 35.81 | 9,432,241 | +0.67(+1.92%) |
Nov 18, 2016 | 35.83 | 35.83 | 35.04 | 35.14 | 16,271,218 | -0.94(-2.61%) |
Nov 17, 2016 | 33.65 | 36.65 | 33.38 | 36.08 | 32,393,754 | +4.35(+13.70%) |
Nov 16, 2016 | 31.18 | 31.85 | 30.93 | 31.73 | 15,061,342 | +0.45(+1.43%) |
Nov 15, 2016 | 31.03 | 31.60 | 30.62 | 31.28 | 11,277,649 | -0.05(-0.15%) |
Nov 14, 2016 | 30.25 | 31.60 | 30.25 | 31.33 | 12,075,750 | +1.24(+4.12%) |
Nov 11, 2016 | 30.35 | 30.65 | 29.54 | 30.09 | 18,512,724 | -1.27(-4.05%) |
Nov 10, 2016 | 30.72 | 31.43 | 30.71 | 31.36 | 8,053,807 | +1.15(+3.82%) |
Nov 09, 2016 | 29.33 | 30.36 | 29.10 | 30.21 | 8,232,397 | +0.41(+1.37%) |
Nov 08, 2016 | 29.71 | 30.16 | 29.71 | 29.80 | 7,780,487 | -0.85(-2.76%) |
Nov 07, 2016 | 30.37 | 30.74 | 30.36 | 30.65 | 4,341,849 | +0.69(+2.30%) |
Nov 04, 2016 | 29.97 | 30.47 | 29.68 | 29.96 | 3,648,835 | +0.06(+0.21%) |
Nov 03, 2016 | 30.08 | 30.40 | 29.79 | 29.90 | 7,199,075 | -0.22(-0.73%) |
Nov 02, 2016 | 30.08 | 30.49 | 29.94 | 30.12 | 4,342,262 | -0.22(-0.72%) |