Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.83 | 31.20 | 30.34 | 31.19 | 1,657,194 | +0.17(+0.55%) |
Jan 30, 2017 | 31.32 | 31.35 | 30.62 | 31.02 | 2,146,747 | -0.46(-1.46%) |
Jan 27, 2017 | 32.59 | 32.78 | 31.38 | 31.48 | 2,380,412 | -0.80(-2.48%) |
Jan 26, 2017 | 32.83 | 33.14 | 32.11 | 32.28 | 1,871,143 | -0.62(-1.88%) |
Jan 25, 2017 | 32.69 | 33.18 | 32.60 | 32.90 | 1,533,013 | +0.37(+1.14%) |
Jan 24, 2017 | 33.88 | 33.88 | 32.47 | 32.53 | 2,782,617 | -1.13(-3.36%) |
Jan 23, 2017 | 34.75 | 34.79 | 33.12 | 33.66 | 1,926,820 | -1.09(-3.14%) |
Jan 20, 2017 | 34.64 | 35.24 | 34.51 | 34.75 | 1,260,810 | +0.33(+0.96%) |
Jan 19, 2017 | 34.50 | 35.13 | 34.16 | 34.42 | 1,460,313 | +0.01(+0.03%) |
Jan 18, 2017 | 35.22 | 35.33 | 34.10 | 34.41 | 1,463,115 | -0.76(-2.16%) |
Jan 17, 2017 | 35.69 | 36.09 | 34.99 | 35.17 | 1,928,762 | -0.58(-1.62%) |
Jan 13, 2017 | 35.75 | 35.75 | 35.75 | 0 | +0.88(+2.52%) | |
Jan 12, 2017 | 35.05 | 35.11 | 34.25 | 34.87 | 1,304,008 | -0.13(-0.37%) |
Jan 11, 2017 | 33.34 | 35.25 | 33.21 | 35.00 | 3,154,112 | +1.61(+4.82%) |
Jan 10, 2017 | 33.59 | 33.78 | 33.01 | 33.39 | 1,197,311 | -0.18(-0.54%) |
Jan 09, 2017 | 33.38 | 33.70 | 33.02 | 33.57 | 1,217,365 | +0.25(+0.75%) |
Jan 06, 2017 | 34.07 | 34.08 | 33.30 | 33.32 | 1,277,905 | -0.56(-1.65%) |
Jan 05, 2017 | 33.87 | 34.16 | 33.51 | 33.88 | 1,954,943 | -0.29(-0.85%) |
Jan 04, 2017 | 33.69 | 34.51 | 33.60 | 34.17 | 2,479,200 | +0.63(+1.88%) |
Jan 03, 2017 | 32.61 | 33.66 | 32.10 | 33.54 | 2,664,920 | +1.45(+4.52%) |
Dec 30, 2016 | 32.09 | 32.09 | 32.09 | 0 | -0.48(-1.47%) | |
Dec 29, 2016 | 32.85 | 33.21 | 32.41 | 32.57 | 1,687,156 | -0.23(-0.70%) |
Dec 28, 2016 | 34.10 | 34.23 | 32.71 | 32.80 | 1,739,235 | -1.19(-3.50%) |
Dec 27, 2016 | 32.75 | 34.22 | 32.73 | 33.99 | 1,965,733 | +1.37(+4.20%) |
Dec 23, 2016 | 32.62 | 32.62 | 32.62 | 0 | -0.06(-0.18%) | |
Dec 22, 2016 | 33.05 | 33.10 | 32.08 | 32.68 | 2,130,394 | -0.52(-1.57%) |
Dec 21, 2016 | 34.50 | 34.65 | 33.18 | 33.20 | 2,087,677 | -1.27(-3.68%) |
Dec 20, 2016 | 35.07 | 35.52 | 34.17 | 34.47 | 2,044,955 | -0.51(-1.46%) |
Dec 19, 2016 | 35.00 | 35.41 | 34.56 | 34.98 | 2,504,908 | -0.13(-0.37%) |
Dec 16, 2016 | 32.77 | 35.11 | 32.61 | 35.11 | 5,523,081 | +2.50(+7.67%) |
Dec 15, 2016 | 32.64 | 33.06 | 32.07 | 32.61 | 1,299,353 | +0.07(+0.22%) |
Dec 14, 2016 | 33.63 | 33.69 | 32.47 | 32.54 | 2,150,269 | -1.08(-3.21%) |
Dec 13, 2016 | 33.87 | 33.99 | 33.03 | 33.62 | 1,854,410 | -0.08(-0.24%) |
Dec 12, 2016 | 33.59 | 34.28 | 33.39 | 33.70 | 1,918,971 | +0.16(+0.48%) |
Dec 09, 2016 | 33.31 | 33.83 | 33.07 | 33.54 | 2,052,860 | +0.37(+1.12%) |
Dec 08, 2016 | 33.74 | 33.78 | 32.78 | 33.17 | 2,276,090 | -0.42(-1.25%) |
Dec 07, 2016 | 32.17 | 33.87 | 31.85 | 33.59 | 3,444,373 | +1.54(+4.80%) |
Dec 06, 2016 | 32.46 | 32.50 | 31.31 | 32.05 | 2,946,334 | -0.30(-0.93%) |
Dec 05, 2016 | 30.18 | 32.52 | 30.18 | 32.35 | 4,769,605 | +2.20(+7.30%) |
Dec 02, 2016 | 30.22 | 30.70 | 29.99 | 30.15 | 2,311,128 | +0.01(+0.03%) |
Dec 01, 2016 | 30.47 | 30.80 | 29.65 | 30.14 | 2,364,370 | -0.18(-0.59%) |
Nov 30, 2016 | 30.33 | 30.75 | 29.81 | 30.32 | 2,902,800 | +0.37(+1.24%) |
Nov 29, 2016 | 31.10 | 31.39 | 29.77 | 29.95 | 4,011,510 | -1.16(-3.73%) |
Nov 28, 2016 | 30.71 | 31.46 | 30.62 | 31.11 | 2,806,124 | +0.51(+1.67%) |
Nov 25, 2016 | 29.80 | 31.06 | 29.79 | 30.60 | 2,350,198 | +0.82(+2.75%) |
Nov 23, 2016 | 29.78 | 29.78 | 29.78 | 0 | +0.12(+0.40%) | |
Nov 22, 2016 | 29.47 | 30.00 | 29.29 | 29.66 | 3,961,209 | +0.28(+0.95%) |
Nov 21, 2016 | 29.41 | 29.67 | 28.88 | 29.38 | 4,460,155 | +0.17(+0.58%) |
Nov 18, 2016 | 30.54 | 30.95 | 29.05 | 29.21 | 7,522,578 | -1.95(-6.26%) |
Nov 17, 2016 | 29.05 | 32.49 | 28.60 | 31.16 | 12,615,645 | -1.66(-5.06%) |
Nov 16, 2016 | 33.03 | 33.12 | 32.28 | 32.82 | 3,730,522 | -0.37(-1.11%) |
Nov 15, 2016 | 33.16 | 33.48 | 32.56 | 33.19 | 3,806,334 | +0.11(+0.33%) |
Nov 14, 2016 | 32.38 | 33.44 | 32.19 | 33.08 | 3,602,889 | +1.02(+3.18%) |
Nov 11, 2016 | 31.57 | 32.21 | 31.35 | 32.06 | 3,493,474 | +0.11(+0.34%) |
Nov 10, 2016 | 32.42 | 32.74 | 31.33 | 31.95 | 4,974,483 | -0.15(-0.47%) |
Nov 09, 2016 | 30.91 | 32.76 | 30.85 | 32.10 | 7,957,498 | -1.39(-4.15%) |
Nov 08, 2016 | 33.73 | 33.85 | 32.86 | 33.49 | 3,329,173 | -0.27(-0.80%) |
Nov 07, 2016 | 33.63 | 34.10 | 33.32 | 33.76 | 4,626,197 | +1.28(+3.94%) |
Nov 04, 2016 | 34.38 | 34.40 | 32.41 | 32.48 | 7,940,734 | -2.03(-5.88%) |
Nov 03, 2016 | 38.50 | 38.60 | 32.90 | 34.51 | 19,076,198 | -6.07(-14.96%) |
Nov 02, 2016 | 40.80 | 41.23 | 40.32 | 40.58 | 3,733,792 | -0.47(-1.14%) |