Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.37 | 34.85 | 31.82 | 34.59 | 3,356,271 | +1.99(+6.10%) |
Jan 30, 2017 | 31.46 | 32.67 | 31.43 | 32.60 | 1,748,259 | +0.67(+2.10%) |
Jan 27, 2017 | 31.39 | 31.97 | 31.00 | 31.93 | 1,318,943 | +0.56(+1.79%) |
Jan 26, 2017 | 31.28 | 32.10 | 31.09 | 31.37 | 1,609,185 | +0.24(+0.77%) |
Jan 25, 2017 | 30.14 | 31.30 | 30.14 | 31.13 | 1,820,811 | +0.99(+3.28%) |
Jan 24, 2017 | 30.18 | 30.23 | 29.12 | 30.14 | 1,588,679 | -0.23(-0.76%) |
Jan 23, 2017 | 31.02 | 31.04 | 29.88 | 30.37 | 1,319,621 | -0.65(-2.10%) |
Jan 20, 2017 | 31.46 | 31.65 | 30.93 | 31.02 | 1,288,562 | -0.41(-1.30%) |
Jan 19, 2017 | 32.21 | 32.30 | 31.31 | 31.43 | 1,243,917 | -0.88(-2.72%) |
Jan 18, 2017 | 31.38 | 32.40 | 31.26 | 32.31 | 1,590,828 | +0.96(+3.06%) |
Jan 17, 2017 | 31.35 | 31.65 | 30.05 | 31.35 | 1,969,133 | -0.42(-1.32%) |
Jan 13, 2017 | 31.77 | 31.77 | 31.77 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 29.56 | 32.05 | 29.14 | 31.78 | 3,172,515 | +1.91(+6.39%) |
Jan 11, 2017 | 31.45 | 31.68 | 29.38 | 29.87 | 3,352,398 | -1.60(-5.08%) |
Jan 10, 2017 | 32.56 | 32.79 | 31.17 | 31.47 | 2,517,567 | -1.22(-3.73%) |
Jan 09, 2017 | 32.98 | 33.33 | 32.37 | 32.69 | 1,995,388 | +0.05(+0.15%) |
Jan 06, 2017 | 31.70 | 32.93 | 31.70 | 32.64 | 2,185,281 | +0.96(+3.03%) |
Jan 05, 2017 | 32.10 | 32.39 | 30.88 | 31.68 | 2,620,879 | -0.26(-0.81%) |
Jan 04, 2017 | 28.91 | 32.93 | 28.69 | 31.94 | 7,015,526 | +3.17(+11.02%) |
Jan 03, 2017 | 29.13 | 29.54 | 28.53 | 28.77 | 1,369,609 | -0.07(-0.24%) |
Dec 30, 2016 | 28.84 | 28.84 | 28.84 | 0 | +0.05(+0.17%) | |
Dec 29, 2016 | 28.47 | 29.76 | 28.40 | 28.79 | 1,659,074 | +0.27(+0.95%) |
Dec 28, 2016 | 28.88 | 29.29 | 28.42 | 28.52 | 1,321,818 | -0.43(-1.49%) |
Dec 27, 2016 | 30.41 | 30.98 | 28.89 | 28.95 | 2,859,878 | -0.80(-2.69%) |
Dec 23, 2016 | 29.75 | 29.75 | 29.75 | 0 | +2.08(+7.52%) | |
Dec 22, 2016 | 27.44 | 28.40 | 27.09 | 27.67 | 2,036,822 | +0.21(+0.76%) |
Dec 21, 2016 | 28.46 | 28.95 | 27.42 | 27.46 | 3,969,852 | -1.11(-3.89%) |
Dec 20, 2016 | 29.26 | 30.14 | 27.26 | 28.57 | 18,513,716 | +3.14(+12.35%) |
Dec 19, 2016 | 26.15 | 26.46 | 25.30 | 25.43 | 1,144,990 | -0.55(-2.12%) |
Dec 16, 2016 | 25.72 | 26.51 | 25.65 | 25.98 | 2,090,091 | -0.03(-0.12%) |
Dec 15, 2016 | 24.96 | 26.07 | 24.82 | 26.01 | 1,897,636 | +1.07(+4.29%) |
Dec 14, 2016 | 24.79 | 25.23 | 24.31 | 24.94 | 1,620,197 | +0.07(+0.28%) |
Dec 13, 2016 | 25.30 | 25.64 | 24.71 | 24.87 | 1,519,790 | -0.41(-1.62%) |
Dec 12, 2016 | 26.60 | 26.80 | 25.05 | 25.28 | 2,066,206 | -1.48(-5.53%) |
Dec 09, 2016 | 27.22 | 27.84 | 26.61 | 26.76 | 1,410,533 | -0.48(-1.76%) |
Dec 08, 2016 | 26.88 | 27.47 | 26.47 | 27.24 | 1,439,531 | +0.16(+0.59%) |
Dec 07, 2016 | 27.61 | 27.85 | 26.27 | 27.08 | 1,994,456 | -1.17(-4.14%) |
Dec 06, 2016 | 27.77 | 28.34 | 27.17 | 28.25 | 1,087,645 | +0.46(+1.66%) |
Dec 05, 2016 | 27.68 | 28.78 | 27.33 | 27.79 | 1,924,273 | +0.64(+2.36%) |
Dec 02, 2016 | 26.63 | 27.66 | 26.08 | 27.15 | 1,508,255 | +0.67(+2.53%) |
Dec 01, 2016 | 27.09 | 27.48 | 26.46 | 26.48 | 1,905,499 | -0.51(-1.89%) |
Nov 30, 2016 | 27.74 | 28.27 | 26.97 | 26.99 | 1,506,626 | -0.66(-2.39%) |
Nov 29, 2016 | 27.41 | 28.13 | 27.03 | 27.65 | 1,165,473 | +0.32(+1.17%) |
Nov 28, 2016 | 27.92 | 28.00 | 27.20 | 27.33 | 1,235,309 | -0.71(-2.53%) |
Nov 25, 2016 | 28.31 | 28.40 | 27.14 | 28.04 | 777,826 | -0.18(-0.64%) |
Nov 23, 2016 | 28.22 | 28.22 | 28.22 | 0 | +1.50(+5.61%) | |
Nov 22, 2016 | 28.75 | 28.83 | 26.57 | 26.72 | 2,474,795 | -1.91(-6.67%) |
Nov 21, 2016 | 29.60 | 29.81 | 28.15 | 28.63 | 2,095,218 | -0.90(-3.05%) |
Nov 18, 2016 | 29.30 | 30.00 | 29.25 | 29.53 | 1,996,432 | +0.43(+1.48%) |
Nov 17, 2016 | 28.72 | 29.39 | 28.31 | 29.10 | 1,313,958 | +0.55(+1.93%) |
Nov 16, 2016 | 28.76 | 29.97 | 27.91 | 28.55 | 2,134,880 | +0.08(+0.28%) |
Nov 15, 2016 | 28.88 | 28.88 | 27.75 | 28.47 | 1,831,644 | -0.59(-2.03%) |
Nov 14, 2016 | 29.00 | 29.27 | 27.60 | 29.06 | 2,294,160 | +0.25(+0.87%) |
Nov 11, 2016 | 29.00 | 29.93 | 28.33 | 28.81 | 2,600,494 | -0.93(-3.13%) |
Nov 10, 2016 | 29.71 | 30.23 | 28.75 | 29.74 | 3,974,601 | +0.87(+3.01%) |
Nov 09, 2016 | 28.09 | 29.20 | 27.41 | 28.87 | 5,742,646 | +2.03(+7.56%) |
Nov 08, 2016 | 25.96 | 27.68 | 24.91 | 26.84 | 8,590,828 | +3.85(+16.75%) |
Nov 07, 2016 | 22.33 | 23.19 | 21.93 | 22.99 | 3,033,288 | +1.30(+5.99%) |
Nov 04, 2016 | 20.93 | 22.16 | 20.90 | 21.69 | 1,625,631 | +0.82(+3.93%) |
Nov 03, 2016 | 22.18 | 22.32 | 20.68 | 20.87 | 2,949,836 | -1.13(-5.14%) |
Nov 02, 2016 | 22.79 | 23.25 | 21.87 | 22.00 | 2,022,053 | -0.93(-4.06%) |