Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.19 | 28.60 | 27.67 | 28.55 | 5,815,063 | +0.09(+0.30%) |
Jan 30, 2017 | 27.90 | 28.49 | 27.82 | 28.46 | 4,683,815 | +0.51(+1.82%) |
Jan 27, 2017 | 28.98 | 29.04 | 27.58 | 27.95 | 7,035,618 | -0.90(-3.11%) |
Jan 26, 2017 | 28.92 | 29.19 | 28.82 | 28.85 | 4,135,139 | +0.01(+0.05%) |
Jan 25, 2017 | 28.86 | 29.12 | 28.71 | 28.84 | 5,865,129 | -0.02(-0.07%) |
Jan 24, 2017 | 28.79 | 29.13 | 28.69 | 28.86 | 4,431,403 | +0.11(+0.37%) |
Jan 23, 2017 | 28.99 | 29.17 | 28.66 | 28.75 | 4,455,694 | -0.30(-1.04%) |
Jan 20, 2017 | 28.81 | 29.33 | 28.73 | 29.05 | 4,952,529 | +0.21(+0.75%) |
Jan 19, 2017 | 29.55 | 29.65 | 28.72 | 28.84 | 6,568,795 | -0.70(-2.38%) |
Jan 18, 2017 | 28.99 | 29.60 | 27.95 | 29.54 | 9,919,619 | -0.12(-0.41%) |
Jan 17, 2017 | 29.55 | 30.44 | 29.50 | 29.66 | 7,990,853 | +0.42(+1.45%) |
Jan 13, 2017 | 29.24 | 29.24 | 29.24 | 0 | -0.37(-1.26%) | |
Jan 12, 2017 | 29.09 | 29.67 | 29.09 | 29.61 | 4,935,453 | +0.31(+1.05%) |
Jan 11, 2017 | 29.54 | 29.65 | 28.95 | 29.30 | 6,980,437 | -0.24(-0.80%) |
Jan 10, 2017 | 29.24 | 30.03 | 29.17 | 29.54 | 7,296,309 | +0.18(+0.61%) |
Jan 09, 2017 | 29.64 | 29.66 | 29.17 | 29.36 | 6,889,205 | -0.34(-1.13%) |
Jan 06, 2017 | 29.92 | 30.18 | 29.51 | 29.70 | 14,424,193 | -0.42(-1.38%) |
Jan 05, 2017 | 31.54 | 29.57 | 30.11 | 37,443,908 | -7.07(-19.02%) | |
Jan 04, 2017 | 35.96 | 37.25 | 35.90 | 37.19 | 9,192,816 | +1.51(+4.22%) |
Jan 03, 2017 | 35.66 | 35.81 | 34.99 | 35.68 | 5,264,028 | +0.29(+0.81%) |
Dec 30, 2016 | 35.39 | 35.39 | 35.39 | 0 | -0.49(-1.36%) | |
Dec 29, 2016 | 35.65 | 36.05 | 35.51 | 35.88 | 2,429,124 | +0.18(+0.50%) |
Dec 28, 2016 | 35.87 | 36.16 | 35.49 | 35.70 | 3,629,577 | +0.01(+0.02%) |
Dec 27, 2016 | 35.85 | 36.23 | 35.52 | 35.70 | 3,932,953 | -0.04(-0.12%) |
Dec 23, 2016 | 35.74 | 35.74 | 35.74 | 0 | -0.06(-0.16%) | |
Dec 22, 2016 | 37.67 | 37.70 | 35.67 | 35.80 | 7,014,994 | -1.87(-4.97%) |
Dec 21, 2016 | 38.46 | 38.55 | 37.64 | 37.67 | 2,997,527 | -0.74(-1.92%) |
Dec 20, 2016 | 37.61 | 39.02 | 37.36 | 38.40 | 5,692,627 | +1.08(+2.88%) |
Dec 19, 2016 | 36.72 | 37.77 | 36.72 | 37.33 | 5,406,336 | +0.67(+1.84%) |
Dec 16, 2016 | 39.53 | 39.56 | 36.48 | 36.66 | 11,881,288 | -3.18(-7.97%) |
Dec 15, 2016 | 39.67 | 40.07 | 39.43 | 39.83 | 4,084,721 | +0.04(+0.11%) |
Dec 14, 2016 | 39.65 | 40.11 | 39.14 | 39.79 | 4,512,848 | +0.14(+0.36%) |
Dec 13, 2016 | 39.79 | 40.11 | 39.35 | 39.64 | 4,972,844 | -0.23(-0.58%) |
Dec 12, 2016 | 40.90 | 41.05 | 39.72 | 39.87 | 5,116,081 | -1.34(-3.25%) |
Dec 09, 2016 | 42.65 | 42.65 | 40.86 | 41.21 | 5,816,449 | -1.38(-3.25%) |
Dec 08, 2016 | 41.54 | 42.77 | 41.44 | 42.60 | 7,413,094 | +1.15(+2.78%) |
Dec 07, 2016 | 39.46 | 41.66 | 39.44 | 41.44 | 6,629,832 | +2.02(+5.13%) |
Dec 06, 2016 | 39.16 | 40.00 | 38.78 | 39.42 | 6,247,145 | +0.35(+0.90%) |
Dec 05, 2016 | 39.22 | 40.12 | 38.89 | 39.07 | 6,514,923 | -0.15(-0.38%) |
Dec 02, 2016 | 39.03 | 39.86 | 38.60 | 39.22 | 3,882,080 | +0.21(+0.55%) |
Dec 01, 2016 | 38.00 | 39.68 | 37.74 | 39.01 | 5,954,138 | +0.77(+2.02%) |
Nov 30, 2016 | 38.29 | 38.66 | 37.59 | 38.23 | 6,227,688 | -0.22(-0.57%) |
Nov 29, 2016 | 38.71 | 39.00 | 38.02 | 38.45 | 5,669,905 | +0.06(+0.17%) |
Nov 28, 2016 | 38.83 | 39.03 | 37.94 | 38.39 | 4,874,428 | -0.54(-1.39%) |
Nov 25, 2016 | 39.59 | 39.70 | 38.86 | 38.93 | 2,112,328 | -0.51(-1.30%) |
Nov 23, 2016 | 39.44 | 39.44 | 39.44 | 0 | -0.09(-0.23%) | |
Nov 22, 2016 | 39.14 | 39.92 | 39.07 | 39.53 | 4,370,924 | +0.78(+2.02%) |
Nov 21, 2016 | 38.78 | 39.11 | 38.35 | 38.75 | 4,170,565 | -0.01(-0.02%) |
Nov 18, 2016 | 38.66 | 39.38 | 38.35 | 38.76 | 4,955,029 | +0.04(+0.11%) |
Nov 17, 2016 | 38.13 | 38.80 | 37.18 | 38.72 | 5,303,884 | +0.52(+1.36%) |
Nov 16, 2016 | 37.54 | 38.35 | 37.35 | 38.20 | 4,570,489 | +0.65(+1.74%) |
Nov 15, 2016 | 37.84 | 38.31 | 37.00 | 37.55 | 6,825,038 | -0.66(-1.73%) |
Nov 14, 2016 | 38.18 | 40.68 | 38.16 | 38.21 | 14,031,559 | +0.40(+1.07%) |
Nov 11, 2016 | 36.20 | 38.26 | 35.90 | 37.80 | 15,023,069 | +1.60(+4.41%) |
Nov 10, 2016 | 34.94 | 37.58 | 34.84 | 36.20 | 26,154,338 | +3.74(+11.53%) |
Nov 09, 2016 | 30.68 | 32.85 | 30.54 | 32.46 | 9,373,981 | +1.23(+3.93%) |
Nov 08, 2016 | 31.19 | 31.57 | 30.66 | 31.23 | 4,835,997 | +0.09(+0.30%) |
Nov 07, 2016 | 30.83 | 31.20 | 30.71 | 31.14 | 4,496,883 | +0.72(+2.38%) |
Nov 04, 2016 | 30.39 | 30.97 | 29.92 | 30.41 | 3,825,854 | +0.09(+0.30%) |
Nov 03, 2016 | 30.86 | 31.27 | 30.28 | 30.32 | 4,411,714 | -0.33(-1.07%) |
Nov 02, 2016 | 30.36 | 30.73 | 29.94 | 30.65 | 5,269,475 | -0.38(-1.24%) |