Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.75 | 33.79 | 33.42 | 33.76 | 3,329,573 | +0.05(+0.15%) |
Jan 30, 2017 | 34.15 | 34.15 | 33.50 | 33.71 | 3,560,065 | -0.44(-1.29%) |
Jan 27, 2017 | 34.28 | 34.28 | 33.89 | 34.15 | 4,685,805 | -0.13(-0.38%) |
Jan 26, 2017 | 34.31 | 34.31 | 34.07 | 34.28 | 4,160,829 | +0.39(+1.15%) |
Jan 25, 2017 | 33.74 | 33.97 | 33.53 | 33.89 | 5,091,648 | +0.47(+1.40%) |
Jan 24, 2017 | 33.09 | 33.53 | 32.98 | 33.42 | 3,852,838 | +0.49(+1.50%) |
Jan 23, 2017 | 32.98 | 33.09 | 32.77 | 32.93 | 4,932,862 | -0.03(-0.08%) |
Jan 20, 2017 | 33.03 | 33.14 | 32.96 | 32.96 | 1,954,012 | +0.08(+0.24%) |
Jan 19, 2017 | 32.96 | 33.09 | 32.85 | 32.88 | 2,121,639 | -0.10(-0.31%) |
Jan 18, 2017 | 33.16 | 33.22 | 32.96 | 32.98 | 2,336,052 | -0.18(-0.55%) |
Jan 17, 2017 | 33.16 | 33.29 | 33.14 | 33.16 | 2,852,808 | +0.08(+0.24%) |
Jan 13, 2017 | 33.09 | 33.09 | 33.09 | 0 | +0.13(+0.39%) | |
Jan 12, 2017 | 33.22 | 33.31 | 32.90 | 32.96 | 2,341,010 | -0.10(-0.31%) |
Jan 11, 2017 | 32.93 | 33.09 | 32.88 | 33.06 | 2,411,917 | +0.29(+0.87%) |
Jan 10, 2017 | 33.14 | 33.16 | 32.75 | 32.77 | 4,513,304 | -0.29(-0.86%) |
Jan 09, 2017 | 33.37 | 33.37 | 33.03 | 33.06 | 3,494,284 | -0.18(-0.55%) |
Jan 06, 2017 | 33.35 | 33.42 | 33.22 | 33.24 | 4,100,631 | +0.03(+0.08%) |
Jan 05, 2017 | 33.14 | 33.29 | 33.11 | 33.22 | 3,399,995 | +0.05(+0.16%) |
Jan 04, 2017 | 33.06 | 33.22 | 32.90 | 33.16 | 3,616,986 | +0.10(+0.31%) |
Jan 03, 2017 | 32.93 | 33.19 | 32.83 | 33.06 | 4,992,303 | +0.36(+1.11%) |
Dec 30, 2016 | 32.70 | 32.70 | 32.70 | 0 | -0.03(-0.08%) | |
Dec 29, 2016 | 32.88 | 32.88 | 32.67 | 32.72 | 1,587,433 | -0.10(-0.32%) |
Dec 28, 2016 | 33.01 | 33.03 | 32.77 | 32.83 | 2,116,991 | -0.16(-0.47%) |
Dec 27, 2016 | 33.01 | 33.09 | 32.88 | 32.98 | 2,545,073 | -0.03(-0.08%) |
Dec 23, 2016 | 33.01 | 33.01 | 33.01 | 0 | +0.18(+0.55%) | |
Dec 22, 2016 | 32.49 | 32.90 | 32.44 | 32.83 | 3,691,589 | +0.39(+1.20%) |
Dec 21, 2016 | 32.31 | 32.54 | 32.18 | 32.44 | 5,483,921 | +0.13(+0.40%) |
Dec 20, 2016 | 32.18 | 32.31 | 32.07 | 32.31 | 3,216,441 | +0.26(+0.81%) |
Dec 19, 2016 | 32.20 | 32.22 | 31.92 | 32.05 | 2,603,223 | -0.16(-0.48%) |
Dec 16, 2016 | 31.68 | 32.20 | 31.68 | 32.20 | 3,049,707 | +0.39(+1.22%) |
Dec 15, 2016 | 31.50 | 31.89 | 31.27 | 31.81 | 4,254,658 | +0.26(+0.82%) |
Dec 14, 2016 | 31.81 | 31.91 | 31.53 | 31.56 | 2,668,532 | -0.42(-1.30%) |
Dec 13, 2016 | 32.02 | 32.02 | 31.76 | 31.97 | 3,342,098 | +0.00(+0.00%) |
Dec 12, 2016 | 32.20 | 32.20 | 31.76 | 31.97 | 3,761,585 | +0.23(+0.74%) |
Dec 09, 2016 | 31.89 | 31.93 | 31.74 | 31.74 | 2,718,147 | -0.10(-0.33%) |
Dec 08, 2016 | 31.66 | 31.87 | 31.56 | 31.84 | 2,228,242 | +0.21(+0.66%) |
Dec 07, 2016 | 31.45 | 31.68 | 31.27 | 31.63 | 3,002,988 | +0.21(+0.66%) |
Dec 06, 2016 | 31.43 | 31.61 | 31.22 | 31.43 | 2,398,714 | -0.08(-0.25%) |
Dec 05, 2016 | 31.68 | 31.76 | 31.37 | 31.50 | 3,059,088 | -0.16(-0.49%) |
Dec 02, 2016 | 31.50 | 31.87 | 31.40 | 31.66 | 4,035,149 | +0.21(+0.66%) |
Dec 01, 2016 | 32.54 | 32.54 | 31.40 | 31.45 | 4,839,437 | -0.62(-1.94%) |
Nov 30, 2016 | 31.76 | 32.18 | 31.66 | 32.07 | 4,807,330 | +1.09(+3.52%) |
Nov 29, 2016 | 31.09 | 31.09 | 30.54 | 30.98 | 4,023,237 | -0.23(-0.75%) |
Nov 28, 2016 | 31.81 | 31.84 | 31.22 | 31.22 | 2,360,550 | -0.52(-1.64%) |
Nov 25, 2016 | 32.00 | 32.02 | 31.71 | 31.74 | 712,745 | -0.21(-0.65%) |
Nov 23, 2016 | 31.94 | 31.94 | 31.94 | 0 | +0.08(+0.24%) | |
Nov 22, 2016 | 31.94 | 32.10 | 31.72 | 31.87 | 4,342,019 | +0.00(+0.00%) |
Nov 21, 2016 | 32.31 | 32.41 | 31.74 | 31.87 | 3,576,376 | +0.00(+0.00%) |
Nov 18, 2016 | 31.87 | 31.89 | 31.61 | 31.87 | 2,802,340 | +0.10(+0.33%) |
Nov 17, 2016 | 31.97 | 31.97 | 31.58 | 31.76 | 3,551,025 | +0.31(+0.99%) |
Nov 16, 2016 | 31.89 | 31.94 | 31.43 | 31.45 | 3,083,221 | -0.47(-1.46%) |
Nov 15, 2016 | 32.05 | 32.07 | 31.74 | 31.92 | 3,249,227 | +0.29(+0.90%) |
Nov 14, 2016 | 31.30 | 31.71 | 31.17 | 31.63 | 5,294,008 | +0.39(+1.25%) |
Nov 11, 2016 | 31.53 | 31.61 | 30.88 | 31.24 | 4,497,421 | -0.44(-1.39%) |
Nov 10, 2016 | 31.50 | 31.81 | 31.40 | 31.68 | 9,185,764 | +0.34(+1.08%) |
Nov 09, 2016 | 30.80 | 31.53 | 30.65 | 31.35 | 4,769,307 | +0.88(+2.90%) |
Nov 08, 2016 | 30.36 | 30.72 | 30.26 | 30.47 | 2,068,818 | +0.10(+0.34%) |
Nov 07, 2016 | 30.39 | 30.63 | 30.31 | 30.36 | 2,783,256 | +0.20(+0.67%) |
Nov 04, 2016 | 30.34 | 30.36 | 30.05 | 30.16 | 5,466,483 | -0.23(-0.75%) |
Nov 03, 2016 | 30.57 | 30.64 | 30.29 | 30.39 | 4,295,829 | -0.25(-0.83%) |
Nov 02, 2016 | 30.87 | 30.87 | 30.03 | 30.64 | 5,121,805 | -0.28(-0.90%) |