Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.94 | 37.98 | 36.64 | 37.55 | 6,792,566 | -0.24(-0.64%) |
Jan 30, 2017 | 38.39 | 38.45 | 37.61 | 37.80 | 7,003,597 | -0.56(-1.47%) |
Jan 27, 2017 | 38.76 | 39.08 | 38.04 | 38.36 | 6,504,740 | -0.28(-0.73%) |
Jan 26, 2017 | 39.15 | 39.15 | 38.52 | 38.64 | 5,544,313 | -0.18(-0.46%) |
Jan 25, 2017 | 39.31 | 39.32 | 38.42 | 38.82 | 9,698,081 | -0.33(-0.84%) |
Jan 24, 2017 | 38.39 | 39.45 | 38.27 | 39.15 | 9,365,227 | +1.07(+2.81%) |
Jan 23, 2017 | 37.95 | 38.12 | 37.61 | 38.08 | 10,426,602 | -0.03(-0.08%) |
Jan 20, 2017 | 38.14 | 38.33 | 37.83 | 38.11 | 6,439,944 | +0.30(+0.81%) |
Jan 19, 2017 | 38.25 | 38.31 | 37.46 | 37.80 | 5,355,484 | -0.41(-1.08%) |
Jan 18, 2017 | 37.78 | 38.56 | 37.67 | 38.22 | 4,800,800 | +0.13(+0.35%) |
Jan 17, 2017 | 38.09 | 38.77 | 37.72 | 38.09 | 6,552,465 | +0.27(+0.72%) |
Jan 13, 2017 | 37.81 | 37.81 | 37.81 | 0 | -0.68(-1.77%) | |
Jan 12, 2017 | 38.77 | 38.87 | 38.09 | 38.49 | 5,057,201 | -0.32(-0.83%) |
Jan 11, 2017 | 38.61 | 39.08 | 38.38 | 38.81 | 8,548,762 | +0.54(+1.41%) |
Jan 10, 2017 | 38.69 | 39.05 | 38.27 | 38.27 | 6,556,132 | -0.38(-0.99%) |
Jan 09, 2017 | 39.12 | 39.25 | 38.58 | 38.66 | 10,283,813 | -0.71(-1.81%) |
Jan 06, 2017 | 39.95 | 40.06 | 39.31 | 39.37 | 6,075,214 | -0.53(-1.33%) |
Jan 05, 2017 | 40.25 | 40.48 | 39.10 | 39.90 | 12,199,542 | -0.15(-0.37%) |
Jan 04, 2017 | 41.38 | 41.81 | 39.88 | 40.05 | 14,048,729 | -1.32(-3.19%) |
Jan 03, 2017 | 41.97 | 42.67 | 40.99 | 41.37 | 17,054,162 | +2.02(+5.12%) |
Dec 30, 2016 | 39.35 | 39.35 | 39.35 | 0 | -0.08(-0.20%) | |
Dec 29, 2016 | 39.36 | 39.92 | 39.14 | 39.43 | 3,434,071 | +0.09(+0.24%) |
Dec 28, 2016 | 39.92 | 39.98 | 39.31 | 39.34 | 4,146,295 | -0.62(-1.55%) |
Dec 27, 2016 | 39.71 | 39.97 | 39.60 | 39.95 | 4,479,388 | +0.27(+0.67%) |
Dec 23, 2016 | 39.69 | 39.69 | 39.69 | 0 | +0.34(+0.87%) | |
Dec 22, 2016 | 38.56 | 39.63 | 38.52 | 39.34 | 7,817,776 | +1.06(+2.76%) |
Dec 21, 2016 | 38.45 | 38.59 | 37.59 | 38.29 | 10,398,016 | -0.30(-0.79%) |
Dec 20, 2016 | 38.77 | 38.93 | 38.34 | 38.59 | 4,309,401 | -0.05(-0.12%) |
Dec 19, 2016 | 38.84 | 38.91 | 38.31 | 38.64 | 5,377,839 | -0.52(-1.34%) |
Dec 16, 2016 | 38.41 | 39.45 | 38.30 | 39.16 | 8,661,445 | +0.96(+2.52%) |
Dec 15, 2016 | 37.82 | 38.46 | 37.82 | 38.20 | 6,955,120 | +0.36(+0.95%) |
Dec 14, 2016 | 38.09 | 38.67 | 37.76 | 37.84 | 6,708,577 | -0.64(-1.67%) |
Dec 13, 2016 | 38.55 | 38.91 | 38.24 | 38.48 | 6,244,930 | +0.12(+0.31%) |
Dec 12, 2016 | 39.42 | 39.58 | 37.88 | 38.37 | 7,101,347 | -0.27(-0.71%) |
Dec 09, 2016 | 39.04 | 39.53 | 38.42 | 38.64 | 8,053,530 | -0.48(-1.24%) |
Dec 08, 2016 | 39.16 | 39.63 | 38.74 | 39.13 | 6,661,905 | +0.32(+0.83%) |
Dec 07, 2016 | 37.40 | 39.30 | 37.30 | 38.81 | 12,397,582 | +1.89(+5.12%) |
Dec 06, 2016 | 37.43 | 37.45 | 36.85 | 36.91 | 6,841,741 | -0.61(-1.62%) |
Dec 05, 2016 | 37.73 | 38.00 | 37.26 | 37.52 | 6,149,879 | +0.16(+0.44%) |
Dec 02, 2016 | 37.24 | 38.06 | 37.24 | 37.36 | 5,658,906 | +0.05(+0.13%) |
Dec 01, 2016 | 37.12 | 38.52 | 36.88 | 37.31 | 11,146,227 | +0.56(+1.53%) |
Nov 30, 2016 | 36.16 | 36.95 | 34.86 | 36.75 | 14,161,505 | +0.81(+2.26%) |
Nov 29, 2016 | 36.41 | 36.70 | 35.85 | 35.94 | 9,926,888 | -0.84(-2.27%) |
Nov 28, 2016 | 37.92 | 38.16 | 36.70 | 36.77 | 7,146,274 | -0.90(-2.39%) |
Nov 25, 2016 | 37.11 | 37.70 | 37.02 | 37.67 | 2,543,702 | +0.38(+1.03%) |
Nov 23, 2016 | 37.29 | 37.29 | 37.29 | 0 | -0.12(-0.33%) | |
Nov 22, 2016 | 37.09 | 38.15 | 36.99 | 37.41 | 16,680,271 | +0.55(+1.48%) |
Nov 21, 2016 | 35.48 | 36.95 | 35.09 | 36.87 | 25,933,272 | +3.02(+8.91%) |
Nov 18, 2016 | 33.76 | 34.08 | 33.27 | 33.85 | 6,259,919 | -0.04(-0.12%) |
Nov 17, 2016 | 34.27 | 34.62 | 33.76 | 33.89 | 5,099,087 | -0.10(-0.30%) |
Nov 16, 2016 | 34.08 | 34.29 | 33.69 | 33.99 | 5,329,689 | -0.27(-0.78%) |
Nov 15, 2016 | 34.15 | 34.66 | 33.44 | 34.26 | 10,920,573 | +0.19(+0.55%) |
Nov 14, 2016 | 34.08 | 34.54 | 33.90 | 34.07 | 8,638,683 | -0.01(-0.02%) |
Nov 11, 2016 | 33.81 | 34.15 | 33.27 | 34.08 | 8,381,685 | +0.11(+0.32%) |
Nov 10, 2016 | 33.76 | 34.57 | 33.55 | 33.97 | 7,616,507 | +0.19(+0.57%) |
Nov 09, 2016 | 32.19 | 34.04 | 32.12 | 33.77 | 11,077,745 | +1.36(+4.18%) |
Nov 08, 2016 | 32.97 | 32.98 | 32.29 | 32.42 | 5,692,953 | -0.60(-1.83%) |
Nov 07, 2016 | 32.54 | 33.04 | 32.42 | 33.02 | 9,547,268 | +1.06(+3.32%) |
Nov 04, 2016 | 31.78 | 32.38 | 31.73 | 31.96 | 4,187,924 | +0.04(+0.12%) |
Nov 03, 2016 | 31.95 | 32.14 | 31.02 | 31.92 | 7,442,886 | +0.14(+0.44%) |
Nov 02, 2016 | 32.47 | 32.97 | 31.55 | 31.78 | 9,157,982 | -1.04(-3.16%) |