Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.49 | 36.70 | 36.00 | 36.70 | 1,413,771 | +0.27(+0.74%) |
Jan 30, 2017 | 37.74 | 37.85 | 36.22 | 36.43 | 2,356,854 | -1.27(-3.37%) |
Jan 27, 2017 | 37.56 | 37.70 | 37.10 | 37.70 | 4,869,148 | +0.16(+0.43%) |
Jan 26, 2017 | 36.68 | 37.64 | 36.64 | 37.54 | 4,578,461 | +0.92(+2.52%) |
Jan 25, 2017 | 35.66 | 36.93 | 35.64 | 36.62 | 2,261,795 | +0.98(+2.76%) |
Jan 24, 2017 | 35.66 | 35.80 | 35.28 | 35.64 | 1,442,271 | +0.23(+0.66%) |
Jan 23, 2017 | 35.28 | 35.41 | 34.92 | 35.41 | 1,488,503 | +0.22(+0.64%) |
Jan 20, 2017 | 35.68 | 35.92 | 35.07 | 35.18 | 1,698,091 | -0.62(-1.72%) |
Jan 19, 2017 | 36.22 | 36.22 | 35.57 | 35.80 | 1,516,921 | -0.24(-0.67%) |
Jan 18, 2017 | 36.59 | 36.91 | 35.93 | 36.04 | 1,700,969 | -0.72(-1.97%) |
Jan 17, 2017 | 36.44 | 37.02 | 36.19 | 36.76 | 2,474,971 | +0.56(+1.56%) |
Jan 13, 2017 | 36.20 | 36.20 | 36.20 | 0 | +0.17(+0.47%) | |
Jan 12, 2017 | 36.17 | 36.44 | 35.66 | 36.03 | 1,927,243 | +0.13(+0.35%) |
Jan 11, 2017 | 35.21 | 36.15 | 35.12 | 35.91 | 3,910,956 | +1.37(+3.96%) |
Jan 10, 2017 | 35.31 | 35.77 | 34.21 | 34.54 | 8,042,722 | -0.04(-0.10%) |
Jan 09, 2017 | 35.01 | 35.08 | 34.31 | 34.57 | 813,759 | -0.57(-1.63%) |
Jan 06, 2017 | 34.97 | 35.27 | 34.63 | 35.15 | 1,201,722 | +0.30(+0.85%) |
Jan 05, 2017 | 34.88 | 35.05 | 34.71 | 34.85 | 869,977 | +0.11(+0.31%) |
Jan 04, 2017 | 34.58 | 34.77 | 34.17 | 34.74 | 1,419,257 | +0.42(+1.22%) |
Jan 03, 2017 | 33.98 | 34.56 | 33.97 | 34.32 | 1,525,688 | +0.31(+0.92%) |
Dec 30, 2016 | 34.01 | 34.01 | 34.01 | 0 | -0.05(-0.16%) | |
Dec 29, 2016 | 33.78 | 34.15 | 33.61 | 34.06 | 923,195 | +0.21(+0.61%) |
Dec 28, 2016 | 33.97 | 34.31 | 33.80 | 33.86 | 1,027,953 | -0.10(-0.29%) |
Dec 27, 2016 | 33.67 | 34.42 | 33.63 | 33.96 | 1,365,548 | +0.40(+1.20%) |
Dec 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | +0.55(+1.65%) | |
Dec 22, 2016 | 32.58 | 33.12 | 32.41 | 33.01 | 1,074,770 | +0.41(+1.26%) |
Dec 21, 2016 | 32.14 | 32.66 | 32.09 | 32.60 | 1,483,746 | +0.52(+1.62%) |
Dec 20, 2016 | 31.77 | 32.27 | 31.65 | 32.08 | 2,367,703 | +0.44(+1.38%) |
Dec 19, 2016 | 31.83 | 32.19 | 31.31 | 31.64 | 1,447,738 | -0.07(-0.23%) |
Dec 16, 2016 | 31.10 | 31.81 | 30.66 | 31.71 | 7,982,054 | +0.62(+1.98%) |
Dec 15, 2016 | 30.17 | 31.14 | 29.62 | 31.09 | 3,178,730 | +0.72(+2.36%) |
Dec 14, 2016 | 30.84 | 31.09 | 30.30 | 30.38 | 1,383,256 | -0.82(-2.64%) |
Dec 13, 2016 | 30.92 | 31.44 | 30.58 | 31.20 | 1,708,185 | +0.46(+1.51%) |
Dec 12, 2016 | 31.30 | 31.30 | 30.63 | 30.74 | 1,691,490 | +0.03(+0.09%) |
Dec 09, 2016 | 31.08 | 31.08 | 30.59 | 30.71 | 1,607,595 | -0.22(-0.72%) |
Dec 08, 2016 | 30.99 | 31.11 | 30.47 | 30.93 | 1,666,153 | -0.04(-0.14%) |
Dec 07, 2016 | 31.41 | 31.67 | 30.48 | 30.98 | 3,091,820 | -0.46(-1.48%) |
Dec 06, 2016 | 32.04 | 32.06 | 31.03 | 31.44 | 2,282,996 | -0.63(-1.95%) |
Dec 05, 2016 | 33.00 | 33.09 | 31.90 | 32.07 | 1,723,797 | -0.62(-1.89%) |
Dec 02, 2016 | 31.83 | 33.00 | 31.82 | 32.69 | 1,430,633 | +0.86(+2.70%) |
Dec 01, 2016 | 33.11 | 33.22 | 31.59 | 31.83 | 1,446,083 | -0.81(-2.49%) |
Nov 30, 2016 | 32.59 | 33.01 | 32.27 | 32.64 | 2,560,364 | +1.05(+3.31%) |
Nov 29, 2016 | 31.52 | 31.74 | 30.96 | 31.60 | 1,277,510 | -0.42(-1.31%) |
Nov 28, 2016 | 33.29 | 33.29 | 31.95 | 32.02 | 1,122,070 | -1.06(-3.19%) |
Nov 25, 2016 | 33.23 | 33.34 | 32.67 | 33.07 | 369,044 | -0.30(-0.91%) |
Nov 23, 2016 | 33.38 | 33.38 | 33.38 | 0 | -0.06(-0.19%) | |
Nov 22, 2016 | 33.54 | 33.98 | 33.03 | 33.44 | 1,379,718 | +0.03(+0.08%) |
Nov 21, 2016 | 33.07 | 34.27 | 32.84 | 33.41 | 2,352,477 | +0.91(+2.81%) |
Nov 18, 2016 | 32.14 | 32.62 | 32.02 | 32.50 | 1,890,450 | +0.47(+1.48%) |
Nov 17, 2016 | 32.10 | 32.27 | 31.67 | 32.02 | 1,289,025 | +0.56(+1.79%) |
Nov 16, 2016 | 31.59 | 31.85 | 31.21 | 31.46 | 1,242,080 | -0.29(-0.90%) |
Nov 15, 2016 | 31.31 | 31.89 | 31.12 | 31.75 | 1,967,420 | +0.77(+2.48%) |
Nov 14, 2016 | 30.82 | 31.16 | 30.61 | 30.98 | 1,866,455 | +0.24(+0.79%) |
Nov 11, 2016 | 30.90 | 31.13 | 29.74 | 30.74 | 1,711,367 | -0.39(-1.26%) |
Nov 10, 2016 | 30.76 | 31.63 | 30.35 | 31.13 | 1,917,309 | +0.52(+1.69%) |
Nov 09, 2016 | 29.51 | 30.90 | 29.45 | 30.61 | 1,698,444 | +0.88(+2.95%) |
Nov 08, 2016 | 29.64 | 30.10 | 29.61 | 29.74 | 817,594 | -0.13(-0.45%) |
Nov 07, 2016 | 30.17 | 30.27 | 29.81 | 29.87 | 1,488,442 | -0.08(-0.27%) |
Nov 04, 2016 | 29.95 | 30.34 | 29.45 | 29.95 | 1,680,840 | -0.21(-0.71%) |
Nov 03, 2016 | 30.16 | 30.35 | 29.45 | 30.16 | 1,663,020 | +0.09(+0.30%) |
Nov 02, 2016 | 30.67 | 30.67 | 29.58 | 30.08 | 2,162,184 | -0.80(-2.61%) |