Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.59 | 30.71 | 30.11 | 30.26 | 32,924,472 | -0.49(-1.60%) |
Jan 30, 2017 | 31.01 | 31.10 | 30.68 | 30.75 | 29,137,700 | -0.46(-1.47%) |
Jan 27, 2017 | 31.23 | 31.60 | 31.07 | 31.21 | 53,991,888 | +0.35(+1.12%) |
Jan 26, 2017 | 31.08 | 31.17 | 30.75 | 30.87 | 41,498,920 | -0.20(-0.64%) |
Jan 25, 2017 | 31.12 | 31.23 | 30.83 | 31.06 | 39,363,448 | +0.15(+0.48%) |
Jan 24, 2017 | 30.27 | 31.01 | 30.25 | 30.91 | 42,740,248 | +0.70(+2.31%) |
Jan 23, 2017 | 30.46 | 30.58 | 30.04 | 30.22 | 33,769,072 | -0.14(-0.46%) |
Jan 20, 2017 | 30.21 | 30.43 | 30.06 | 30.36 | 29,145,774 | +0.30(+1.01%) |
Jan 19, 2017 | 30.00 | 30.33 | 30.00 | 30.05 | 16,616,120 | -0.16(-0.52%) |
Jan 18, 2017 | 30.31 | 30.41 | 30.08 | 30.21 | 18,718,792 | -0.03(-0.11%) |
Jan 17, 2017 | 30.13 | 30.27 | 30.07 | 30.24 | 24,564,632 | +0.01(+0.03%) |
Jan 13, 2017 | 30.23 | 30.23 | 30.23 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.27 | 30.27 | 29.85 | 30.17 | 24,814,858 | -0.20(-0.65%) |
Jan 11, 2017 | 30.00 | 30.41 | 30.00 | 30.36 | 26,115,694 | +0.34(+1.12%) |
Jan 10, 2017 | 30.04 | 30.35 | 30.02 | 30.03 | 19,364,908 | -0.06(-0.19%) |
Jan 09, 2017 | 29.98 | 30.31 | 29.98 | 30.08 | 23,680,926 | +0.11(+0.36%) |
Jan 06, 2017 | 30.07 | 30.14 | 29.74 | 29.98 | 18,392,148 | +0.11(+0.36%) |
Jan 05, 2017 | 29.95 | 30.18 | 29.83 | 29.87 | 17,015,480 | -0.05(-0.16%) |
Jan 04, 2017 | 30.17 | 30.22 | 29.86 | 29.92 | 19,349,332 | -0.16(-0.52%) |
Jan 03, 2017 | 30.08 | 30.35 | 29.81 | 30.08 | 24,576,742 | +0.27(+0.91%) |
Dec 30, 2016 | 29.81 | 29.81 | 29.81 | 0 | -0.32(-1.06%) | |
Dec 29, 2016 | 30.00 | 30.18 | 29.94 | 30.13 | 10,279,718 | +0.02(+0.08%) |
Dec 28, 2016 | 30.49 | 30.57 | 30.06 | 30.10 | 15,657,994 | -0.36(-1.19%) |
Dec 27, 2016 | 30.33 | 30.68 | 30.33 | 30.46 | 10,992,287 | +0.08(+0.27%) |
Dec 23, 2016 | 30.38 | 30.38 | 30.38 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 30.59 | 30.60 | 30.25 | 30.35 | 13,134,653 | -0.04(-0.14%) |
Dec 21, 2016 | 30.61 | 30.69 | 30.33 | 30.39 | 17,429,068 | -0.19(-0.62%) |
Dec 20, 2016 | 30.36 | 30.60 | 30.31 | 30.58 | 22,574,576 | +0.26(+0.87%) |
Dec 19, 2016 | 29.86 | 30.36 | 29.81 | 30.31 | 22,809,218 | +0.48(+1.60%) |
Dec 16, 2016 | 30.18 | 30.30 | 29.65 | 29.84 | 46,500,996 | -0.39(-1.30%) |
Dec 15, 2016 | 30.19 | 30.54 | 30.02 | 30.23 | 28,864,222 | +0.20(+0.66%) |
Dec 14, 2016 | 30.16 | 30.31 | 29.96 | 30.04 | 37,503,336 | -0.21(-0.68%) |
Dec 13, 2016 | 29.59 | 30.31 | 29.53 | 30.24 | 43,108,568 | +0.68(+2.31%) |
Dec 12, 2016 | 29.40 | 29.66 | 29.31 | 29.56 | 26,751,038 | +0.17(+0.59%) |
Dec 09, 2016 | 29.38 | 29.50 | 29.25 | 29.39 | 19,868,154 | +0.05(+0.17%) |
Dec 08, 2016 | 29.16 | 29.61 | 28.94 | 29.34 | 24,295,434 | +0.16(+0.56%) |
Dec 07, 2016 | 28.49 | 29.23 | 28.31 | 29.17 | 26,418,210 | +0.64(+2.25%) |
Dec 06, 2016 | 28.26 | 28.56 | 28.21 | 28.53 | 18,615,356 | +0.27(+0.96%) |
Dec 05, 2016 | 28.19 | 28.29 | 27.91 | 28.26 | 17,589,822 | +0.19(+0.67%) |
Dec 02, 2016 | 27.71 | 28.15 | 27.61 | 28.07 | 26,154,158 | +0.33(+1.18%) |
Dec 01, 2016 | 28.65 | 28.70 | 27.58 | 27.74 | 36,040,620 | -0.77(-2.71%) |
Nov 30, 2016 | 28.93 | 29.01 | 28.52 | 28.52 | 32,870,880 | -0.50(-1.73%) |
Nov 29, 2016 | 29.29 | 29.29 | 28.98 | 29.02 | 23,828,070 | -0.16(-0.56%) |
Nov 28, 2016 | 29.12 | 29.30 | 28.93 | 29.18 | 16,457,485 | +0.06(+0.20%) |
Nov 25, 2016 | 28.85 | 29.13 | 28.85 | 29.12 | 7,755,072 | +0.20(+0.68%) |
Nov 23, 2016 | 28.93 | 28.93 | 28.93 | 0 | -0.23(-0.79%) | |
Nov 22, 2016 | 28.91 | 29.17 | 28.85 | 29.16 | 27,156,142 | +0.41(+1.43%) |
Nov 21, 2016 | 28.84 | 28.93 | 28.63 | 28.75 | 17,331,470 | +0.02(+0.09%) |
Nov 18, 2016 | 28.68 | 28.76 | 28.47 | 28.72 | 20,452,174 | -0.06(-0.20%) |
Nov 17, 2016 | 28.61 | 28.78 | 28.46 | 28.78 | 19,161,438 | +0.15(+0.52%) |
Nov 16, 2016 | 28.68 | 28.70 | 28.38 | 28.63 | 22,590,432 | -0.06(-0.20%) |
Nov 15, 2016 | 28.47 | 29.00 | 28.44 | 28.69 | 25,154,160 | +0.35(+1.25%) |
Nov 14, 2016 | 28.40 | 28.54 | 28.10 | 28.33 | 27,434,192 | -0.11(-0.38%) |
Nov 11, 2016 | 28.41 | 28.65 | 28.22 | 28.44 | 27,580,958 | +0.09(+0.32%) |
Nov 10, 2016 | 28.72 | 28.72 | 28.14 | 28.35 | 34,377,196 | -0.21(-0.72%) |
Nov 09, 2016 | 28.05 | 28.64 | 27.67 | 28.56 | 31,632,764 | +0.01(+0.03%) |
Nov 08, 2016 | 28.43 | 28.72 | 28.34 | 28.55 | 18,015,748 | +0.04(+0.14%) |
Nov 07, 2016 | 28.14 | 28.56 | 28.06 | 28.51 | 23,436,566 | +0.89(+3.21%) |
Nov 04, 2016 | 27.55 | 27.88 | 27.46 | 27.62 | 26,667,946 | -0.26(-0.94%) |
Nov 03, 2016 | 28.31 | 28.35 | 27.83 | 27.88 | 23,606,260 | -0.34(-1.19%) |
Nov 02, 2016 | 28.22 | 28.46 | 28.11 | 28.22 | 26,258,758 | +0.07(+0.23%) |