Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.18 | 33.26 | 33.07 | 33.07 | 2,102,024 | +0.00(+0.00%) |
Jan 30, 2017 | 33.01 | 33.24 | 32.99 | 33.07 | 2,192,366 | +0.19(+0.59%) |
Jan 27, 2017 | 32.82 | 32.91 | 32.80 | 32.88 | 1,089,943 | +0.06(+0.17%) |
Jan 26, 2017 | 32.83 | 32.87 | 32.77 | 32.83 | 1,569,261 | +0.03(+0.08%) |
Jan 25, 2017 | 32.92 | 32.95 | 32.79 | 32.80 | 2,735,330 | -0.29(-0.89%) |
Jan 24, 2017 | 33.26 | 33.27 | 33.01 | 33.09 | 1,249,640 | -0.20(-0.61%) |
Jan 23, 2017 | 33.27 | 33.42 | 33.20 | 33.30 | 1,228,310 | +0.08(+0.25%) |
Jan 20, 2017 | 33.21 | 33.31 | 33.13 | 33.21 | 1,725,692 | -0.10(-0.30%) |
Jan 19, 2017 | 33.19 | 33.41 | 33.17 | 33.31 | 1,784,646 | +0.11(+0.33%) |
Jan 18, 2017 | 33.26 | 33.32 | 33.20 | 33.20 | 1,255,790 | -0.07(-0.22%) |
Jan 17, 2017 | 33.28 | 33.34 | 33.20 | 33.28 | 1,490,092 | +0.10(+0.31%) |
Jan 13, 2017 | 33.18 | 33.18 | 33.18 | 0 | -0.06(-0.19%) | |
Jan 12, 2017 | 33.24 | 33.47 | 33.20 | 33.24 | 1,994,772 | +0.08(+0.25%) |
Jan 11, 2017 | 33.27 | 33.37 | 33.16 | 33.16 | 2,295,337 | -0.08(-0.25%) |
Jan 10, 2017 | 33.25 | 33.31 | 33.10 | 33.24 | 1,472,461 | +0.01(+0.03%) |
Jan 09, 2017 | 33.18 | 33.26 | 33.16 | 33.23 | 1,227,570 | +0.11(+0.33%) |
Jan 06, 2017 | 33.23 | 33.32 | 33.06 | 33.12 | 1,918,968 | -0.15(-0.44%) |
Jan 05, 2017 | 33.28 | 33.39 | 33.23 | 33.27 | 1,252,904 | +0.02(+0.06%) |
Jan 04, 2017 | 33.38 | 33.38 | 33.20 | 33.25 | 1,712,597 | -0.19(-0.58%) |
Jan 03, 2017 | 33.44 | 33.63 | 33.34 | 33.44 | 2,580,105 | -0.23(-0.68%) |
Dec 30, 2016 | 33.67 | 33.67 | 33.67 | 0 | +0.11(+0.33%) | |
Dec 29, 2016 | 33.54 | 33.64 | 33.48 | 33.56 | 1,557,710 | +0.00(+0.00%) |
Dec 28, 2016 | 33.23 | 33.57 | 33.23 | 33.56 | 1,737,419 | +0.29(+0.86%) |
Dec 27, 2016 | 33.32 | 33.32 | 33.21 | 33.28 | 1,555,184 | -0.08(-0.25%) |
Dec 23, 2016 | 33.36 | 33.36 | 33.36 | 0 | -0.04(-0.11%) | |
Dec 22, 2016 | 33.37 | 33.48 | 33.36 | 33.40 | 1,979,053 | +0.06(+0.17%) |
Dec 21, 2016 | 33.28 | 33.35 | 33.25 | 33.34 | 1,353,747 | +0.07(+0.22%) |
Dec 20, 2016 | 33.29 | 33.33 | 33.23 | 33.27 | 1,583,502 | -0.13(-0.39%) |
Dec 19, 2016 | 33.42 | 33.45 | 33.31 | 33.40 | 1,446,795 | -0.05(-0.14%) |
Dec 16, 2016 | 33.31 | 33.51 | 33.31 | 33.44 | 1,675,105 | +0.05(+0.14%) |
Dec 15, 2016 | 33.49 | 33.51 | 33.25 | 33.40 | 2,655,756 | -0.13(-0.38%) |
Dec 14, 2016 | 33.31 | 33.60 | 33.19 | 33.53 | 6,486,976 | +0.26(+0.78%) |
Dec 13, 2016 | 33.36 | 33.37 | 33.18 | 33.27 | 2,705,164 | -0.22(-0.66%) |
Dec 12, 2016 | 33.45 | 33.55 | 33.38 | 33.49 | 2,203,182 | +0.06(+0.17%) |
Dec 09, 2016 | 33.60 | 33.61 | 33.43 | 33.43 | 3,505,730 | -0.23(-0.68%) |
Dec 08, 2016 | 33.73 | 33.78 | 33.56 | 33.66 | 3,094,290 | -0.08(-0.25%) |
Dec 07, 2016 | 34.21 | 34.23 | 33.72 | 33.75 | 3,655,385 | -0.44(-1.29%) |
Dec 06, 2016 | 34.25 | 34.34 | 34.17 | 34.19 | 1,400,076 | -0.10(-0.30%) |
Dec 05, 2016 | 34.35 | 34.38 | 34.22 | 34.29 | 2,005,960 | -0.20(-0.59%) |
Dec 02, 2016 | 34.51 | 34.56 | 34.40 | 34.49 | 1,565,008 | -0.02(-0.05%) |
Dec 01, 2016 | 34.34 | 34.58 | 34.34 | 34.51 | 2,713,169 | +0.13(+0.38%) |
Nov 30, 2016 | 34.19 | 34.39 | 34.16 | 34.38 | 2,607,796 | +0.07(+0.21%) |
Nov 29, 2016 | 34.36 | 34.42 | 34.22 | 34.31 | 1,762,505 | -0.05(-0.13%) |
Nov 28, 2016 | 34.26 | 34.39 | 34.22 | 34.36 | 2,749,358 | +0.15(+0.43%) |
Nov 25, 2016 | 34.27 | 34.29 | 34.21 | 34.21 | 761,913 | -0.12(-0.35%) |
Nov 23, 2016 | 34.33 | 34.33 | 34.33 | 0 | -0.05(-0.13%) | |
Nov 22, 2016 | 34.37 | 34.49 | 34.33 | 34.37 | 2,970,183 | -0.06(-0.19%) |
Nov 21, 2016 | 34.59 | 34.60 | 34.42 | 34.44 | 2,753,572 | -0.26(-0.74%) |
Nov 18, 2016 | 34.60 | 34.72 | 34.57 | 34.70 | 1,686,441 | +0.09(+0.27%) |
Nov 17, 2016 | 34.76 | 34.79 | 34.60 | 34.60 | 1,949,559 | -0.17(-0.48%) |
Nov 16, 2016 | 34.84 | 34.86 | 34.74 | 34.77 | 1,990,122 | +0.06(+0.19%) |
Nov 15, 2016 | 34.92 | 34.96 | 34.71 | 34.71 | 4,380,504 | -0.29(-0.82%) |
Nov 14, 2016 | 34.92 | 35.13 | 34.89 | 34.99 | 6,615,700 | -0.02(-0.05%) |
Nov 11, 2016 | 35.07 | 35.20 | 34.98 | 35.01 | 9,472,606 | +0.05(+0.13%) |
Nov 10, 2016 | 34.88 | 35.21 | 34.72 | 34.96 | 8,947,017 | -0.06(-0.18%) |
Nov 09, 2016 | 35.71 | 35.73 | 34.91 | 35.03 | 17,389,600 | -0.36(-1.02%) |
Nov 08, 2016 | 35.66 | 35.70 | 35.30 | 35.39 | 4,949,867 | -0.19(-0.54%) |
Nov 07, 2016 | 35.87 | 35.89 | 35.56 | 35.58 | 5,168,086 | -0.80(-2.20%) |
Nov 04, 2016 | 36.32 | 36.40 | 36.14 | 36.38 | 4,979,554 | +0.07(+0.20%) |
Nov 03, 2016 | 36.12 | 36.39 | 36.09 | 36.31 | 5,921,306 | +0.15(+0.41%) |
Nov 02, 2016 | 36.01 | 36.25 | 35.95 | 36.16 | 5,350,196 | +0.19(+0.54%) |