Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.48 | 33.60 | 33.06 | 33.19 | 4,895,482 | -0.47(-1.39%) |
Jan 30, 2017 | 33.72 | 33.72 | 33.28 | 33.66 | 4,002,678 | -0.16(-0.47%) |
Jan 27, 2017 | 33.55 | 33.82 | 33.55 | 33.82 | 3,790,048 | +0.43(+1.28%) |
Jan 26, 2017 | 33.69 | 33.69 | 33.27 | 33.39 | 5,868,438 | -0.26(-0.77%) |
Jan 25, 2017 | 33.56 | 33.67 | 33.38 | 33.65 | 6,145,771 | +0.41(+1.23%) |
Jan 24, 2017 | 32.74 | 33.24 | 32.74 | 33.24 | 9,232,537 | +0.64(+1.96%) |
Jan 23, 2017 | 32.80 | 32.85 | 32.44 | 32.60 | 3,732,792 | -0.29(-0.88%) |
Jan 20, 2017 | 32.89 | 33.11 | 32.84 | 32.89 | 6,102,653 | +0.31(+0.96%) |
Jan 19, 2017 | 32.61 | 32.83 | 32.52 | 32.58 | 2,393,410 | -0.25(-0.76%) |
Jan 18, 2017 | 32.43 | 32.83 | 32.37 | 32.83 | 4,487,977 | +0.57(+1.77%) |
Jan 17, 2017 | 32.55 | 32.58 | 32.18 | 32.26 | 3,511,460 | -0.38(-1.17%) |
Jan 13, 2017 | 32.64 | 32.64 | 32.64 | 0 | +0.48(+1.48%) | |
Jan 12, 2017 | 32.49 | 32.49 | 32.01 | 32.16 | 8,787,227 | -0.54(-1.66%) |
Jan 11, 2017 | 32.48 | 32.72 | 32.44 | 32.71 | 4,963,117 | +0.14(+0.42%) |
Jan 10, 2017 | 32.42 | 32.64 | 32.42 | 32.57 | 3,972,111 | +0.12(+0.38%) |
Jan 09, 2017 | 32.12 | 32.54 | 32.12 | 32.45 | 5,280,470 | +0.37(+1.15%) |
Jan 06, 2017 | 31.96 | 32.20 | 31.83 | 32.08 | 5,817,836 | +0.16(+0.52%) |
Jan 05, 2017 | 32.17 | 32.29 | 31.91 | 31.91 | 3,382,909 | -0.19(-0.58%) |
Jan 04, 2017 | 32.14 | 32.24 | 32.00 | 32.10 | 4,340,342 | +0.10(+0.32%) |
Jan 03, 2017 | 32.48 | 32.48 | 31.80 | 32.00 | 6,438,525 | +0.05(+0.17%) |
Dec 30, 2016 | 31.94 | 31.94 | 31.94 | 0 | -0.41(-1.27%) | |
Dec 29, 2016 | 32.21 | 32.40 | 32.10 | 32.35 | 2,841,423 | +0.01(+0.03%) |
Dec 28, 2016 | 33.02 | 33.15 | 32.34 | 32.34 | 4,339,692 | -0.54(-1.65%) |
Dec 27, 2016 | 32.70 | 32.98 | 32.70 | 32.89 | 2,872,355 | +0.28(+0.85%) |
Dec 23, 2016 | 32.61 | 32.61 | 32.61 | 0 | +0.15(+0.47%) | |
Dec 22, 2016 | 32.60 | 32.60 | 32.29 | 32.46 | 1,699,197 | +0.16(+0.51%) |
Dec 21, 2016 | 32.54 | 32.54 | 32.25 | 32.29 | 4,553,075 | -0.03(-0.10%) |
Dec 20, 2016 | 32.32 | 32.45 | 32.22 | 32.33 | 2,634,427 | +0.05(+0.15%) |
Dec 19, 2016 | 31.96 | 32.28 | 31.94 | 32.28 | 3,865,216 | +0.40(+1.24%) |
Dec 16, 2016 | 32.36 | 32.41 | 31.75 | 31.88 | 7,893,905 | -0.42(-1.29%) |
Dec 15, 2016 | 31.88 | 32.38 | 31.88 | 32.30 | 13,527,997 | +0.51(+1.60%) |
Dec 14, 2016 | 31.94 | 32.05 | 31.71 | 31.79 | 7,136,886 | -0.34(-1.07%) |
Dec 13, 2016 | 31.63 | 32.16 | 31.63 | 32.13 | 8,612,948 | +0.56(+1.78%) |
Dec 12, 2016 | 31.59 | 31.67 | 31.30 | 31.57 | 8,701,013 | -0.13(-0.42%) |
Dec 09, 2016 | 32.11 | 32.16 | 31.57 | 31.70 | 7,712,254 | -0.16(-0.51%) |
Dec 08, 2016 | 31.68 | 31.99 | 31.65 | 31.87 | 5,722,172 | +0.19(+0.60%) |
Dec 07, 2016 | 30.96 | 31.70 | 30.87 | 31.68 | 7,830,503 | +0.62(+1.99%) |
Dec 06, 2016 | 30.83 | 31.06 | 30.76 | 31.06 | 6,065,266 | +0.34(+1.09%) |
Dec 05, 2016 | 30.63 | 30.81 | 30.47 | 30.72 | 6,000,587 | +0.31(+1.00%) |
Dec 02, 2016 | 29.91 | 30.45 | 29.90 | 30.42 | 8,583,359 | +0.48(+1.61%) |
Dec 01, 2016 | 31.38 | 31.38 | 29.85 | 29.94 | 24,989,962 | -1.49(-4.76%) |
Nov 30, 2016 | 31.56 | 31.60 | 31.41 | 31.43 | 3,995,695 | -0.09(-0.28%) |
Nov 29, 2016 | 31.50 | 31.70 | 31.39 | 31.52 | 6,667,365 | -0.12(-0.38%) |
Nov 28, 2016 | 31.65 | 31.77 | 31.57 | 31.64 | 7,398,757 | -0.08(-0.25%) |
Nov 25, 2016 | 31.70 | 31.73 | 31.58 | 31.72 | 1,002,619 | +0.09(+0.29%) |
Nov 23, 2016 | 31.62 | 31.62 | 31.62 | 0 | -0.05(-0.15%) | |
Nov 22, 2016 | 31.55 | 31.72 | 31.52 | 31.67 | 7,720,500 | +0.36(+1.16%) |
Nov 21, 2016 | 31.40 | 31.40 | 31.09 | 31.31 | 8,303,487 | +0.20(+0.65%) |
Nov 18, 2016 | 30.94 | 31.15 | 30.86 | 31.11 | 12,102,648 | +0.18(+0.57%) |
Nov 17, 2016 | 30.82 | 31.05 | 30.67 | 30.93 | 3,440,173 | +0.19(+0.63%) |
Nov 16, 2016 | 30.44 | 30.78 | 30.39 | 30.74 | 4,146,216 | +0.24(+0.78%) |
Nov 15, 2016 | 30.11 | 30.57 | 30.09 | 30.50 | 6,675,839 | +0.50(+1.67%) |
Nov 14, 2016 | 30.29 | 30.31 | 29.92 | 30.00 | 6,624,858 | -0.33(-1.08%) |
Nov 11, 2016 | 29.66 | 30.32 | 29.66 | 30.32 | 14,885,654 | +0.74(+2.50%) |
Nov 10, 2016 | 30.39 | 30.40 | 29.25 | 29.59 | 13,253,240 | -0.56(-1.86%) |
Nov 09, 2016 | 29.65 | 30.24 | 29.54 | 30.15 | 11,812,347 | -0.24(-0.80%) |
Nov 08, 2016 | 30.24 | 30.54 | 30.14 | 30.39 | 2,124,103 | +0.05(+0.18%) |
Nov 07, 2016 | 29.94 | 30.34 | 29.89 | 30.34 | 4,743,332 | +0.88(+3.00%) |
Nov 04, 2016 | 29.41 | 29.75 | 29.31 | 29.45 | 6,900,297 | -0.15(-0.52%) |
Nov 03, 2016 | 29.77 | 29.92 | 29.57 | 29.61 | 6,086,763 | -0.12(-0.42%) |
Nov 02, 2016 | 29.90 | 30.07 | 29.66 | 29.73 | 4,137,097 | -0.19(-0.62%) |