Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.85 | 33.08 | 32.82 | 32.99 | 15,937,329 | +0.15(+0.46%) |
Jan 30, 2017 | 32.78 | 32.92 | 32.70 | 32.84 | 14,649,504 | -0.06(-0.17%) |
Jan 27, 2017 | 33.26 | 33.29 | 32.87 | 32.90 | 16,339,389 | -0.29(-0.86%) |
Jan 26, 2017 | 33.36 | 33.42 | 33.17 | 33.18 | 11,311,546 | -0.25(-0.74%) |
Jan 25, 2017 | 33.28 | 33.53 | 33.25 | 33.43 | 15,788,812 | +0.17(+0.53%) |
Jan 24, 2017 | 32.91 | 33.30 | 32.91 | 33.25 | 21,468,676 | +0.37(+1.13%) |
Jan 23, 2017 | 32.78 | 32.94 | 32.71 | 32.88 | 14,652,886 | +0.09(+0.27%) |
Jan 20, 2017 | 32.75 | 32.89 | 32.64 | 32.79 | 18,516,798 | +0.14(+0.44%) |
Jan 19, 2017 | 32.65 | 32.77 | 32.56 | 32.65 | 13,844,146 | -0.12(-0.36%) |
Jan 18, 2017 | 32.74 | 32.84 | 32.65 | 32.77 | 13,085,970 | +0.06(+0.17%) |
Jan 17, 2017 | 32.41 | 32.78 | 32.38 | 32.71 | 15,711,978 | +0.27(+0.83%) |
Jan 13, 2017 | 32.44 | 32.44 | 32.44 | 0 | -0.06(-0.17%) | |
Jan 12, 2017 | 32.55 | 32.57 | 32.38 | 32.50 | 10,762,227 | -0.08(-0.24%) |
Jan 11, 2017 | 32.42 | 32.63 | 32.40 | 32.58 | 11,675,787 | +0.01(+0.02%) |
Jan 10, 2017 | 32.89 | 32.89 | 32.43 | 32.57 | 24,796,210 | -0.22(-0.68%) |
Jan 09, 2017 | 32.72 | 33.00 | 32.71 | 32.79 | 18,675,914 | -0.33(-1.01%) |
Jan 06, 2017 | 33.09 | 33.18 | 32.97 | 33.13 | 12,911,922 | -0.01(-0.02%) |
Jan 05, 2017 | 33.06 | 33.22 | 32.96 | 33.13 | 11,300,297 | +0.08(+0.24%) |
Jan 04, 2017 | 33.24 | 33.31 | 33.01 | 33.05 | 12,527,974 | -0.12(-0.36%) |
Jan 03, 2017 | 32.94 | 33.18 | 32.76 | 33.17 | 18,510,284 | +0.27(+0.82%) |
Dec 30, 2016 | 32.90 | 32.90 | 32.90 | 0 | -0.11(-0.34%) | |
Dec 29, 2016 | 32.84 | 33.09 | 32.84 | 33.01 | 8,663,101 | +0.17(+0.51%) |
Dec 28, 2016 | 32.93 | 33.07 | 32.85 | 32.85 | 11,325,216 | -0.17(-0.53%) |
Dec 27, 2016 | 32.98 | 33.14 | 32.97 | 33.02 | 8,818,726 | +0.01(+0.02%) |
Dec 23, 2016 | 33.01 | 33.01 | 33.01 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 32.99 | 33.03 | 32.60 | 32.98 | 14,986,014 | -0.02(-0.05%) |
Dec 21, 2016 | 33.01 | 33.20 | 32.95 | 32.99 | 12,213,919 | -0.07(-0.22%) |
Dec 20, 2016 | 33.09 | 33.11 | 32.89 | 33.06 | 13,354,636 | -0.01(-0.02%) |
Dec 19, 2016 | 33.09 | 33.17 | 33.00 | 33.07 | 10,946,071 | -0.06(-0.17%) |
Dec 16, 2016 | 33.02 | 33.14 | 32.92 | 33.13 | 24,791,580 | +0.15(+0.46%) |
Dec 15, 2016 | 32.61 | 33.18 | 32.61 | 32.98 | 17,974,688 | +0.27(+0.83%) |
Dec 14, 2016 | 33.24 | 33.32 | 32.59 | 32.71 | 22,580,636 | -0.44(-1.32%) |
Dec 13, 2016 | 33.11 | 33.30 | 32.97 | 33.14 | 23,549,746 | -0.11(-0.33%) |
Dec 12, 2016 | 33.33 | 33.34 | 33.11 | 33.25 | 22,127,744 | -0.08(-0.24%) |
Dec 09, 2016 | 32.94 | 33.51 | 32.77 | 33.33 | 35,439,592 | +0.81(+2.49%) |
Dec 08, 2016 | 32.59 | 32.71 | 32.42 | 32.52 | 16,467,520 | -0.25(-0.75%) |
Dec 07, 2016 | 32.17 | 32.77 | 32.15 | 32.77 | 17,276,008 | +0.57(+1.77%) |
Dec 06, 2016 | 32.34 | 32.36 | 32.08 | 32.20 | 14,242,408 | -0.04(-0.12%) |
Dec 05, 2016 | 32.01 | 32.29 | 31.99 | 32.24 | 20,108,238 | +0.21(+0.64%) |
Dec 02, 2016 | 31.98 | 32.14 | 31.90 | 32.03 | 14,082,582 | +0.15(+0.47%) |
Dec 01, 2016 | 31.99 | 32.05 | 31.65 | 31.88 | 25,715,864 | -0.14(-0.45%) |
Nov 30, 2016 | 32.54 | 32.70 | 32.02 | 32.02 | 28,214,308 | -0.63(-1.94%) |
Nov 29, 2016 | 32.95 | 32.95 | 32.65 | 32.66 | 14,392,010 | -0.20(-0.60%) |
Nov 28, 2016 | 32.67 | 32.89 | 32.48 | 32.86 | 24,648,708 | +0.17(+0.53%) |
Nov 25, 2016 | 32.57 | 32.72 | 32.45 | 32.68 | 9,406,491 | +0.32(+1.00%) |
Nov 23, 2016 | 32.36 | 32.36 | 32.36 | 0 | -0.20(-0.60%) | |
Nov 22, 2016 | 32.62 | 32.82 | 32.45 | 32.56 | 16,193,080 | +0.01(+0.02%) |
Nov 21, 2016 | 32.20 | 32.55 | 32.05 | 32.55 | 15,619,157 | +0.35(+1.10%) |
Nov 18, 2016 | 32.29 | 32.42 | 32.19 | 32.20 | 20,769,796 | -0.17(-0.51%) |
Nov 17, 2016 | 32.49 | 32.50 | 32.31 | 32.36 | 15,754,461 | -0.11(-0.34%) |
Nov 16, 2016 | 32.58 | 32.78 | 32.39 | 32.47 | 16,113,349 | -0.14(-0.43%) |
Nov 15, 2016 | 32.41 | 32.68 | 32.40 | 32.61 | 21,034,122 | +0.21(+0.66%) |
Nov 14, 2016 | 32.37 | 32.60 | 32.15 | 32.40 | 24,796,504 | +0.11(+0.34%) |
Nov 11, 2016 | 32.23 | 32.37 | 31.97 | 32.29 | 17,053,910 | +0.07(+0.22%) |
Nov 10, 2016 | 32.94 | 33.26 | 32.15 | 32.22 | 42,236,292 | -1.05(-3.15%) |
Nov 09, 2016 | 32.86 | 33.30 | 32.82 | 33.27 | 27,127,538 | -0.48(-1.42%) |
Nov 08, 2016 | 33.34 | 33.82 | 33.34 | 33.75 | 15,269,498 | +0.33(+0.99%) |
Nov 07, 2016 | 33.08 | 33.45 | 33.08 | 33.41 | 17,789,154 | +0.61(+1.85%) |
Nov 04, 2016 | 32.93 | 33.08 | 32.81 | 32.81 | 18,379,526 | -0.27(-0.81%) |
Nov 03, 2016 | 33.23 | 33.23 | 33.02 | 33.08 | 14,305,297 | -0.02(-0.05%) |
Nov 02, 2016 | 33.13 | 33.32 | 33.06 | 33.09 | 15,291,685 | -0.06(-0.17%) |