Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.25 | 32.45 | 32.25 | 32.42 | 4,023,928 | +0.17(+0.51%) |
Jan 30, 2017 | 32.01 | 32.27 | 31.95 | 32.25 | 4,810,523 | -0.13(-0.41%) |
Jan 27, 2017 | 32.24 | 32.42 | 32.20 | 32.39 | 4,410,384 | +0.44(+1.38%) |
Jan 26, 2017 | 31.93 | 32.00 | 31.79 | 31.95 | 4,124,173 | -1.63(-4.86%) |
Jan 25, 2017 | 33.46 | 33.61 | 33.39 | 33.58 | 2,154,452 | +0.17(+0.52%) |
Jan 24, 2017 | 33.26 | 33.48 | 33.25 | 33.41 | 2,376,518 | +0.04(+0.12%) |
Jan 23, 2017 | 33.16 | 33.42 | 33.13 | 33.37 | 1,781,996 | +0.28(+0.86%) |
Jan 20, 2017 | 32.86 | 33.11 | 32.86 | 33.08 | 1,933,335 | +0.31(+0.94%) |
Jan 19, 2017 | 32.70 | 32.82 | 32.62 | 32.77 | 3,029,609 | -0.05(-0.14%) |
Jan 18, 2017 | 32.81 | 32.93 | 32.76 | 32.82 | 2,181,809 | +0.01(+0.02%) |
Jan 17, 2017 | 32.70 | 32.91 | 32.66 | 32.81 | 2,490,351 | +0.12(+0.36%) |
Jan 13, 2017 | 32.70 | 32.70 | 32.70 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 32.70 | 32.81 | 32.62 | 32.78 | 2,366,562 | +0.33(+1.02%) |
Jan 11, 2017 | 32.36 | 32.54 | 32.17 | 32.45 | 2,005,638 | +0.21(+0.66%) |
Jan 10, 2017 | 32.38 | 32.38 | 32.21 | 32.24 | 1,435,572 | -0.24(-0.75%) |
Jan 09, 2017 | 32.30 | 32.53 | 32.30 | 32.48 | 1,398,596 | +0.20(+0.61%) |
Jan 06, 2017 | 32.25 | 32.33 | 32.21 | 32.29 | 1,713,158 | -0.22(-0.68%) |
Jan 05, 2017 | 32.30 | 32.62 | 32.28 | 32.51 | 2,092,109 | +0.25(+0.78%) |
Jan 04, 2017 | 32.12 | 32.26 | 32.06 | 32.25 | 1,986,654 | +0.28(+0.89%) |
Jan 03, 2017 | 31.82 | 32.00 | 31.69 | 31.97 | 3,217,026 | -0.13(-0.39%) |
Dec 30, 2016 | 32.10 | 32.10 | 32.10 | 0 | +0.14(+0.44%) | |
Dec 29, 2016 | 31.91 | 32.04 | 31.90 | 31.95 | 1,245,979 | +0.20(+0.62%) |
Dec 28, 2016 | 31.74 | 31.89 | 31.72 | 31.76 | 1,069,543 | -0.20(-0.62%) |
Dec 27, 2016 | 31.94 | 32.02 | 31.87 | 31.95 | 879,853 | +0.04(+0.12%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.93 | 32.00 | 31.79 | 31.91 | 2,061,011 | +0.20(+0.62%) |
Dec 21, 2016 | 31.79 | 31.95 | 31.69 | 31.72 | 1,435,669 | -0.12(-0.37%) |
Dec 20, 2016 | 31.73 | 31.89 | 31.65 | 31.84 | 1,871,596 | +0.20(+0.62%) |
Dec 19, 2016 | 31.67 | 31.81 | 31.54 | 31.64 | 1,970,616 | +0.33(+1.06%) |
Dec 16, 2016 | 31.38 | 31.48 | 31.22 | 31.31 | 2,643,466 | +0.09(+0.30%) |
Dec 15, 2016 | 31.26 | 31.29 | 31.13 | 31.21 | 2,915,814 | -0.54(-1.69%) |
Dec 14, 2016 | 32.08 | 32.16 | 31.72 | 31.75 | 5,097,303 | -0.42(-1.30%) |
Dec 13, 2016 | 31.99 | 32.30 | 31.98 | 32.17 | 2,403,974 | +0.69(+2.18%) |
Dec 12, 2016 | 31.29 | 31.54 | 31.28 | 31.48 | 3,076,146 | +0.05(+0.15%) |
Dec 09, 2016 | 31.18 | 31.46 | 31.16 | 31.43 | 3,146,347 | +0.57(+1.84%) |
Dec 08, 2016 | 30.96 | 31.05 | 30.81 | 30.87 | 2,574,199 | -0.57(-1.81%) |
Dec 07, 2016 | 31.20 | 31.48 | 31.14 | 31.43 | 2,932,937 | +0.13(+0.43%) |
Dec 06, 2016 | 31.50 | 31.73 | 31.20 | 31.30 | 3,605,530 | -0.35(-1.12%) |
Dec 05, 2016 | 31.65 | 31.71 | 31.46 | 31.65 | 3,100,291 | +0.37(+1.18%) |
Dec 02, 2016 | 31.07 | 31.38 | 30.99 | 31.28 | 1,630,584 | +0.39(+1.28%) |
Dec 01, 2016 | 31.06 | 31.09 | 30.75 | 30.89 | 2,524,159 | -0.64(-2.03%) |
Nov 30, 2016 | 32.15 | 32.16 | 31.52 | 31.53 | 4,282,802 | +0.39(+1.24%) |
Nov 29, 2016 | 31.10 | 31.21 | 31.04 | 31.14 | 1,592,641 | +0.02(+0.08%) |
Nov 28, 2016 | 31.16 | 31.24 | 31.02 | 31.12 | 1,708,497 | -0.32(-1.00%) |
Nov 25, 2016 | 31.38 | 31.52 | 31.34 | 31.43 | 1,273,362 | +0.60(+1.94%) |
Nov 23, 2016 | 30.83 | 30.83 | 30.83 | 0 | -0.07(-0.23%) | |
Nov 22, 2016 | 30.91 | 31.00 | 30.77 | 30.91 | 2,584,387 | +0.02(+0.05%) |
Nov 21, 2016 | 30.72 | 30.90 | 30.71 | 30.89 | 6,742,803 | +0.31(+1.01%) |
Nov 18, 2016 | 30.49 | 30.66 | 30.42 | 30.58 | 5,254,407 | -0.26(-0.84%) |
Nov 17, 2016 | 30.71 | 30.88 | 30.69 | 30.84 | 2,492,790 | -0.04(-0.13%) |
Nov 16, 2016 | 30.76 | 30.98 | 30.72 | 30.88 | 5,971,871 | -0.40(-1.29%) |
Nov 15, 2016 | 31.08 | 31.32 | 31.04 | 31.28 | 2,003,165 | +0.28(+0.92%) |
Nov 14, 2016 | 31.06 | 31.12 | 30.80 | 31.00 | 2,499,579 | -0.43(-1.35%) |
Nov 11, 2016 | 31.35 | 31.66 | 31.32 | 31.43 | 2,189,533 | -0.22(-0.70%) |
Nov 10, 2016 | 31.39 | 31.73 | 31.09 | 31.65 | 5,186,476 | -0.92(-2.83%) |
Nov 09, 2016 | 32.13 | 32.69 | 32.13 | 32.57 | 2,140,614 | -0.56(-1.69%) |
Nov 08, 2016 | 32.92 | 33.25 | 32.92 | 33.13 | 1,740,295 | +0.20(+0.62%) |
Nov 07, 2016 | 32.73 | 32.97 | 32.68 | 32.92 | 1,486,337 | +0.37(+1.14%) |
Nov 04, 2016 | 32.80 | 32.85 | 32.53 | 32.55 | 1,972,643 | -0.27(-0.82%) |
Nov 03, 2016 | 33.02 | 33.04 | 32.78 | 32.82 | 1,447,342 | -0.32(-0.98%) |
Nov 02, 2016 | 33.30 | 33.31 | 33.10 | 33.14 | 1,877,208 | -0.09(-0.28%) |