Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.86 | 33.09 | 32.84 | 33.00 | 15,931,520 | +0.15(+0.46%) |
Jan 30, 2017 | 32.79 | 32.93 | 32.71 | 32.85 | 14,644,165 | -0.06(-0.17%) |
Jan 27, 2017 | 33.27 | 33.30 | 32.88 | 32.91 | 16,333,433 | -0.29(-0.86%) |
Jan 26, 2017 | 33.37 | 33.43 | 33.18 | 33.19 | 11,307,423 | -0.25(-0.74%) |
Jan 25, 2017 | 33.30 | 33.54 | 33.27 | 33.44 | 15,783,057 | +0.17(+0.53%) |
Jan 24, 2017 | 32.92 | 33.32 | 32.92 | 33.27 | 21,460,850 | +0.37(+1.13%) |
Jan 23, 2017 | 32.80 | 32.95 | 32.72 | 32.89 | 14,647,545 | +0.09(+0.27%) |
Jan 20, 2017 | 32.76 | 32.90 | 32.65 | 32.80 | 18,510,048 | +0.14(+0.44%) |
Jan 19, 2017 | 32.66 | 32.78 | 32.57 | 32.66 | 13,839,100 | -0.12(-0.36%) |
Jan 18, 2017 | 32.75 | 32.85 | 32.66 | 32.78 | 13,081,200 | +0.06(+0.17%) |
Jan 17, 2017 | 32.42 | 32.79 | 32.39 | 32.73 | 15,706,252 | +0.27(+0.83%) |
Jan 13, 2017 | 32.46 | 32.46 | 32.46 | 0 | -0.06(-0.17%) | |
Jan 12, 2017 | 32.56 | 32.58 | 32.39 | 32.51 | 10,758,304 | -0.08(-0.24%) |
Jan 11, 2017 | 32.43 | 32.65 | 32.42 | 32.59 | 11,671,531 | +0.01(+0.02%) |
Jan 10, 2017 | 32.90 | 32.90 | 32.44 | 32.58 | 24,787,170 | -0.22(-0.68%) |
Jan 09, 2017 | 32.73 | 33.01 | 32.72 | 32.80 | 18,669,106 | -0.33(-1.01%) |
Jan 06, 2017 | 33.11 | 33.19 | 32.98 | 33.14 | 12,907,216 | -0.01(-0.02%) |
Jan 05, 2017 | 33.07 | 33.23 | 32.97 | 33.15 | 11,296,179 | +0.08(+0.24%) |
Jan 04, 2017 | 33.25 | 33.32 | 33.02 | 33.07 | 12,523,408 | -0.12(-0.36%) |
Jan 03, 2017 | 32.95 | 33.19 | 32.77 | 33.19 | 18,503,536 | +0.27(+0.82%) |
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | -0.11(-0.34%) | |
Dec 29, 2016 | 32.85 | 33.10 | 32.85 | 33.03 | 8,659,944 | +0.17(+0.51%) |
Dec 28, 2016 | 32.94 | 33.08 | 32.86 | 32.86 | 11,321,088 | -0.17(-0.53%) |
Dec 27, 2016 | 33.00 | 33.15 | 32.98 | 33.03 | 8,815,512 | +0.01(+0.02%) |
Dec 23, 2016 | 33.03 | 33.03 | 33.03 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 33.00 | 33.04 | 32.61 | 32.99 | 14,980,552 | -0.02(-0.05%) |
Dec 21, 2016 | 33.03 | 33.21 | 32.96 | 33.00 | 12,209,468 | -0.07(-0.22%) |
Dec 20, 2016 | 33.11 | 33.12 | 32.90 | 33.07 | 13,349,768 | -0.01(-0.02%) |
Dec 19, 2016 | 33.10 | 33.19 | 33.01 | 33.08 | 10,942,082 | -0.06(-0.17%) |
Dec 16, 2016 | 33.03 | 33.15 | 32.93 | 33.14 | 24,782,544 | +0.15(+0.46%) |
Dec 15, 2016 | 32.63 | 33.19 | 32.63 | 32.99 | 17,968,136 | +0.27(+0.83%) |
Dec 14, 2016 | 33.26 | 33.34 | 32.60 | 32.72 | 22,572,406 | -0.44(-1.32%) |
Dec 13, 2016 | 33.12 | 33.31 | 32.98 | 33.15 | 23,541,162 | -0.11(-0.33%) |
Dec 12, 2016 | 33.34 | 33.35 | 33.12 | 33.27 | 22,119,680 | -0.08(-0.24%) |
Dec 09, 2016 | 32.95 | 33.52 | 32.78 | 33.34 | 35,426,676 | +0.81(+2.49%) |
Dec 08, 2016 | 32.61 | 32.72 | 32.43 | 32.53 | 16,461,517 | -0.25(-0.75%) |
Dec 07, 2016 | 32.19 | 32.78 | 32.16 | 32.78 | 17,269,710 | +0.57(+1.77%) |
Dec 06, 2016 | 32.35 | 32.37 | 32.09 | 32.21 | 14,237,217 | -0.04(-0.12%) |
Dec 05, 2016 | 32.03 | 32.30 | 32.00 | 32.25 | 20,100,908 | +0.21(+0.64%) |
Dec 02, 2016 | 31.99 | 32.15 | 31.91 | 32.04 | 14,077,449 | +0.15(+0.47%) |
Dec 01, 2016 | 32.00 | 32.07 | 31.66 | 31.89 | 25,706,490 | -0.14(-0.45%) |
Nov 30, 2016 | 32.55 | 32.71 | 32.03 | 32.03 | 28,204,024 | -0.64(-1.94%) |
Nov 29, 2016 | 32.96 | 32.96 | 32.66 | 32.67 | 14,386,764 | -0.20(-0.60%) |
Nov 28, 2016 | 32.68 | 32.90 | 32.49 | 32.87 | 24,639,726 | +0.17(+0.53%) |
Nov 25, 2016 | 32.58 | 32.73 | 32.47 | 32.69 | 9,403,064 | +0.32(+1.00%) |
Nov 23, 2016 | 32.37 | 32.37 | 32.37 | 0 | -0.20(-0.60%) | |
Nov 22, 2016 | 32.63 | 32.83 | 32.47 | 32.57 | 16,187,179 | +0.01(+0.02%) |
Nov 21, 2016 | 32.21 | 32.56 | 32.07 | 32.56 | 15,613,465 | +0.35(+1.10%) |
Nov 18, 2016 | 32.30 | 32.44 | 32.20 | 32.21 | 20,762,226 | -0.17(-0.51%) |
Nov 17, 2016 | 32.50 | 32.51 | 32.32 | 32.37 | 15,748,720 | -0.11(-0.34%) |
Nov 16, 2016 | 32.59 | 32.79 | 32.40 | 32.48 | 16,107,478 | -0.14(-0.43%) |
Nov 15, 2016 | 32.42 | 32.69 | 32.41 | 32.62 | 21,026,458 | +0.21(+0.66%) |
Nov 14, 2016 | 32.38 | 32.61 | 32.16 | 32.41 | 24,787,468 | +0.11(+0.34%) |
Nov 11, 2016 | 32.24 | 32.38 | 31.99 | 32.30 | 17,047,696 | +0.07(+0.22%) |
Nov 10, 2016 | 32.95 | 33.27 | 32.16 | 32.23 | 42,220,900 | -1.05(-3.15%) |
Nov 09, 2016 | 32.88 | 33.32 | 32.83 | 33.28 | 27,117,652 | -0.48(-1.42%) |
Nov 08, 2016 | 33.36 | 33.84 | 33.36 | 33.76 | 15,263,934 | +0.33(+0.99%) |
Nov 07, 2016 | 33.10 | 33.46 | 33.10 | 33.43 | 17,782,672 | +0.61(+1.85%) |
Nov 04, 2016 | 32.95 | 33.10 | 32.82 | 32.82 | 18,372,828 | -0.27(-0.81%) |
Nov 03, 2016 | 33.24 | 33.24 | 33.03 | 33.09 | 14,300,084 | -0.02(-0.05%) |
Nov 02, 2016 | 33.14 | 33.33 | 33.07 | 33.10 | 15,286,113 | -0.06(-0.17%) |