Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.79 | 36.23 | 35.04 | 35.47 | 2,764,643 | -0.10(-0.27%) |
Jan 30, 2017 | 35.50 | 35.60 | 34.81 | 35.56 | 3,085,620 | -0.12(-0.33%) |
Jan 27, 2017 | 35.32 | 36.38 | 35.29 | 35.68 | 3,718,629 | +0.36(+1.02%) |
Jan 26, 2017 | 35.24 | 36.07 | 34.55 | 35.32 | 5,894,338 | -0.22(-0.63%) |
Jan 25, 2017 | 37.54 | 37.89 | 35.33 | 35.54 | 13,957,332 | -0.94(-2.59%) |
Jan 24, 2017 | 36.18 | 37.34 | 36.18 | 36.49 | 12,204,628 | +1.18(+3.33%) |
Jan 23, 2017 | 34.95 | 35.41 | 34.50 | 35.31 | 5,389,913 | +0.61(+1.77%) |
Jan 20, 2017 | 34.45 | 34.78 | 33.99 | 34.70 | 5,478,625 | +0.23(+0.68%) |
Jan 19, 2017 | 33.30 | 34.67 | 33.26 | 34.46 | 5,188,212 | +0.59(+1.75%) |
Jan 18, 2017 | 32.06 | 33.89 | 31.76 | 33.87 | 6,595,126 | +2.11(+6.65%) |
Jan 17, 2017 | 32.08 | 32.15 | 31.64 | 31.76 | 1,420,315 | -0.36(-1.12%) |
Jan 13, 2017 | 32.12 | 32.12 | 32.12 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 32.11 | 32.60 | 31.63 | 32.15 | 4,644,878 | +1.04(+3.35%) |
Jan 11, 2017 | 30.24 | 31.14 | 30.24 | 31.11 | 3,149,705 | +0.96(+3.20%) |
Jan 10, 2017 | 29.03 | 30.26 | 28.93 | 30.14 | 3,930,101 | +1.46(+5.09%) |
Jan 09, 2017 | 30.05 | 30.05 | 28.43 | 28.68 | 4,316,321 | -1.17(-3.91%) |
Jan 06, 2017 | 29.86 | 30.26 | 29.49 | 29.85 | 2,144,162 | +0.03(+0.10%) |
Jan 05, 2017 | 29.37 | 30.10 | 29.30 | 29.82 | 2,512,310 | +0.38(+1.29%) |
Jan 04, 2017 | 28.24 | 29.48 | 28.24 | 29.44 | 3,431,449 | +1.39(+4.96%) |
Jan 03, 2017 | 27.83 | 28.09 | 27.41 | 28.05 | 2,822,559 | +0.73(+2.67%) |
Dec 30, 2016 | 27.32 | 27.32 | 27.32 | 0 | -0.79(-2.80%) | |
Dec 29, 2016 | 28.64 | 28.65 | 27.83 | 28.11 | 3,313,988 | -0.53(-1.84%) |
Dec 28, 2016 | 28.98 | 29.36 | 28.56 | 28.64 | 2,827,307 | -0.21(-0.74%) |
Dec 27, 2016 | 28.78 | 29.23 | 28.61 | 28.85 | 1,756,306 | -0.06(-0.20%) |
Dec 23, 2016 | 28.91 | 28.91 | 28.91 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 29.40 | 29.53 | 28.74 | 28.95 | 3,871,099 | -0.66(-2.23%) |
Dec 21, 2016 | 29.38 | 29.61 | 29.21 | 29.61 | 1,861,969 | +0.26(+0.90%) |
Dec 20, 2016 | 29.09 | 29.51 | 28.97 | 29.35 | 3,928,422 | +0.85(+2.97%) |
Dec 19, 2016 | 28.11 | 28.69 | 27.97 | 28.50 | 2,639,718 | -0.11(-0.37%) |
Dec 16, 2016 | 28.85 | 29.60 | 28.37 | 28.61 | 8,358,457 | -0.38(-1.31%) |
Dec 15, 2016 | 29.35 | 29.62 | 28.85 | 28.99 | 3,856,085 | -0.64(-2.17%) |
Dec 14, 2016 | 29.30 | 30.47 | 29.22 | 29.63 | 3,264,141 | +0.20(+0.69%) |
Dec 13, 2016 | 30.55 | 30.87 | 29.22 | 29.42 | 4,331,676 | -0.97(-3.20%) |
Dec 12, 2016 | 31.29 | 31.48 | 30.02 | 30.40 | 3,510,080 | -0.79(-2.53%) |
Dec 09, 2016 | 30.47 | 31.24 | 30.20 | 31.19 | 4,464,710 | +0.72(+2.36%) |
Dec 08, 2016 | 30.44 | 30.98 | 29.97 | 30.47 | 3,149,933 | +0.40(+1.33%) |
Dec 07, 2016 | 30.46 | 31.03 | 29.94 | 30.07 | 5,938,421 | -0.24(-0.80%) |
Dec 06, 2016 | 29.88 | 30.35 | 29.40 | 30.31 | 3,338,537 | -0.07(-0.22%) |
Dec 05, 2016 | 28.25 | 30.43 | 28.11 | 30.38 | 7,228,278 | +2.12(+7.51%) |
Dec 02, 2016 | 28.08 | 28.83 | 27.96 | 28.26 | 3,978,113 | +0.16(+0.55%) |
Dec 01, 2016 | 28.00 | 28.63 | 27.83 | 28.10 | 5,144,948 | -0.09(-0.31%) |
Nov 30, 2016 | 29.25 | 29.62 | 28.07 | 28.19 | 5,273,775 | -0.74(-2.56%) |
Nov 29, 2016 | 29.21 | 29.68 | 28.93 | 28.93 | 5,064,270 | -1.10(-3.66%) |
Nov 28, 2016 | 30.63 | 30.94 | 29.87 | 30.03 | 5,263,167 | -0.82(-2.65%) |
Nov 25, 2016 | 30.40 | 31.32 | 30.27 | 30.84 | 3,195,821 | +0.18(+0.60%) |
Nov 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | +0.17(+0.54%) | |
Nov 22, 2016 | 30.26 | 31.05 | 29.72 | 30.49 | 4,298,658 | +0.63(+2.12%) |
Nov 21, 2016 | 30.06 | 30.14 | 28.71 | 29.86 | 3,068,842 | +0.26(+0.89%) |
Nov 18, 2016 | 30.87 | 30.91 | 29.35 | 29.60 | 4,544,292 | -1.39(-4.49%) |
Nov 17, 2016 | 30.46 | 31.16 | 29.94 | 30.99 | 4,823,238 | +0.42(+1.37%) |
Nov 16, 2016 | 28.89 | 30.84 | 28.86 | 30.57 | 6,320,561 | +1.18(+4.01%) |
Nov 15, 2016 | 28.16 | 29.41 | 28.05 | 29.40 | 3,769,925 | +0.57(+1.99%) |
Nov 14, 2016 | 28.70 | 29.13 | 27.84 | 28.82 | 5,299,643 | +0.31(+1.09%) |
Nov 11, 2016 | 28.39 | 29.18 | 26.88 | 28.51 | 5,485,177 | +0.19(+0.69%) |
Nov 10, 2016 | 28.30 | 28.90 | 27.56 | 28.32 | 8,416,801 | +0.37(+1.32%) |
Nov 09, 2016 | 26.11 | 28.35 | 25.30 | 27.95 | 10,968,290 | +2.26(+8.79%) |
Nov 08, 2016 | 23.64 | 25.87 | 23.64 | 25.69 | 6,649,155 | +1.28(+5.26%) |
Nov 07, 2016 | 24.85 | 25.70 | 24.22 | 24.40 | 8,608,270 | -0.12(-0.48%) |
Nov 04, 2016 | 23.18 | 24.81 | 22.92 | 24.52 | 7,069,385 | +1.02(+4.35%) |
Nov 03, 2016 | 22.34 | 23.69 | 22.32 | 23.50 | 8,307,671 | +1.21(+5.41%) |
Nov 02, 2016 | 22.06 | 22.64 | 22.03 | 22.29 | 11,053,445 | -0.09(-0.39%) |