Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.77 | 38.42 | 37.69 | 38.35 | 10,526,093 | +0.57(+1.51%) |
Jan 30, 2017 | 37.74 | 37.92 | 37.64 | 37.78 | 6,120,976 | +0.00(+0.00%) |
Jan 27, 2017 | 37.85 | 37.89 | 37.59 | 37.78 | 5,295,213 | +0.13(+0.35%) |
Jan 26, 2017 | 37.85 | 37.86 | 37.50 | 37.65 | 3,361,700 | -0.09(-0.23%) |
Jan 25, 2017 | 37.56 | 37.76 | 37.31 | 37.73 | 5,325,963 | +0.44(+1.18%) |
Jan 24, 2017 | 36.78 | 37.34 | 36.60 | 37.29 | 8,769,911 | +0.54(+1.48%) |
Jan 23, 2017 | 37.16 | 37.30 | 36.71 | 36.75 | 5,379,433 | -0.42(-1.13%) |
Jan 20, 2017 | 37.21 | 37.44 | 36.86 | 37.17 | 6,402,695 | +0.10(+0.28%) |
Jan 19, 2017 | 37.25 | 37.34 | 37.02 | 37.06 | 4,835,299 | -0.21(-0.56%) |
Jan 18, 2017 | 37.20 | 37.32 | 36.92 | 37.27 | 4,618,119 | +0.12(+0.33%) |
Jan 17, 2017 | 37.15 | 37.43 | 36.88 | 37.15 | 5,722,876 | +0.00(+0.00%) |
Jan 13, 2017 | 37.15 | 37.15 | 37.15 | 0 | -0.17(-0.46%) | |
Jan 12, 2017 | 37.19 | 37.58 | 36.78 | 37.32 | 8,240,780 | -0.07(-0.18%) |
Jan 11, 2017 | 36.69 | 37.46 | 36.53 | 37.39 | 9,941,132 | +0.78(+2.14%) |
Jan 10, 2017 | 35.93 | 36.71 | 35.76 | 36.61 | 8,011,167 | +0.65(+1.80%) |
Jan 09, 2017 | 36.33 | 36.40 | 35.64 | 35.96 | 5,695,637 | -0.20(-0.55%) |
Jan 06, 2017 | 36.20 | 36.43 | 36.07 | 36.16 | 8,770,361 | -0.03(-0.08%) |
Jan 05, 2017 | 35.77 | 36.50 | 35.68 | 36.19 | 10,289,904 | +0.55(+1.55%) |
Jan 04, 2017 | 35.07 | 35.80 | 34.95 | 35.63 | 8,013,067 | +0.69(+1.96%) |
Jan 03, 2017 | 34.76 | 35.09 | 34.51 | 34.95 | 8,765,507 | +0.51(+1.47%) |
Dec 30, 2016 | 34.44 | 34.44 | 34.44 | 0 | -0.35(-1.01%) | |
Dec 29, 2016 | 34.81 | 35.08 | 34.61 | 34.79 | 4,042,468 | +0.05(+0.14%) |
Dec 28, 2016 | 34.97 | 35.22 | 34.55 | 34.75 | 5,164,635 | -0.10(-0.27%) |
Dec 27, 2016 | 34.86 | 35.10 | 34.78 | 34.84 | 2,676,257 | +0.03(+0.08%) |
Dec 23, 2016 | 34.81 | 34.81 | 34.81 | 0 | +0.06(+0.16%) | |
Dec 22, 2016 | 35.19 | 35.23 | 34.58 | 34.76 | 5,377,387 | -0.44(-1.25%) |
Dec 21, 2016 | 35.21 | 35.44 | 34.88 | 35.19 | 6,299,732 | +0.07(+0.19%) |
Dec 20, 2016 | 34.98 | 35.48 | 34.95 | 35.13 | 6,007,895 | +0.19(+0.55%) |
Dec 19, 2016 | 34.65 | 35.09 | 34.22 | 34.94 | 5,180,437 | +0.15(+0.44%) |
Dec 16, 2016 | 35.34 | 35.51 | 34.64 | 34.78 | 8,002,145 | -0.50(-1.41%) |
Dec 15, 2016 | 35.19 | 35.72 | 34.92 | 35.28 | 7,000,048 | +0.24(+0.68%) |
Dec 14, 2016 | 35.51 | 35.56 | 34.45 | 35.04 | 13,856,747 | -0.55(-1.55%) |
Dec 13, 2016 | 35.66 | 36.40 | 35.47 | 35.60 | 9,967,815 | +0.14(+0.40%) |
Dec 12, 2016 | 35.07 | 35.59 | 34.87 | 35.45 | 5,640,578 | +0.36(+1.03%) |
Dec 09, 2016 | 35.48 | 35.66 | 34.67 | 35.09 | 9,649,022 | -0.57(-1.60%) |
Dec 08, 2016 | 35.72 | 35.88 | 35.46 | 35.66 | 7,355,431 | -0.06(-0.16%) |
Dec 07, 2016 | 35.04 | 35.81 | 34.99 | 35.72 | 7,511,545 | +0.72(+2.04%) |
Dec 06, 2016 | 34.91 | 35.33 | 34.71 | 35.00 | 7,644,346 | +0.21(+0.60%) |
Dec 05, 2016 | 34.35 | 34.89 | 34.23 | 34.79 | 9,080,662 | +0.73(+2.16%) |
Dec 02, 2016 | 34.01 | 34.36 | 33.55 | 34.06 | 7,608,081 | +0.12(+0.37%) |
Dec 01, 2016 | 34.96 | 35.03 | 33.82 | 33.94 | 12,973,402 | -0.98(-2.81%) |
Nov 30, 2016 | 36.30 | 36.40 | 34.89 | 34.92 | 12,677,080 | -1.28(-3.53%) |
Nov 29, 2016 | 35.58 | 36.27 | 35.35 | 36.20 | 10,180,894 | +0.55(+1.55%) |
Nov 28, 2016 | 35.64 | 35.99 | 35.56 | 35.64 | 6,038,109 | +0.14(+0.40%) |
Nov 25, 2016 | 35.72 | 35.84 | 35.48 | 35.50 | 3,361,660 | -0.04(-0.11%) |
Nov 23, 2016 | 35.54 | 35.54 | 35.54 | 0 | +0.09(+0.24%) | |
Nov 22, 2016 | 36.65 | 36.71 | 35.19 | 35.45 | 23,727,086 | -1.20(-3.28%) |
Nov 21, 2016 | 36.80 | 36.85 | 36.01 | 36.65 | 12,015,423 | +0.04(+0.10%) |
Nov 18, 2016 | 38.08 | 38.34 | 36.37 | 36.62 | 19,584,080 | -1.48(-3.88%) |
Nov 17, 2016 | 37.26 | 38.33 | 37.15 | 38.09 | 12,245,889 | +0.93(+2.49%) |
Nov 16, 2016 | 36.73 | 37.24 | 36.38 | 37.17 | 8,528,126 | +0.42(+1.14%) |
Nov 15, 2016 | 36.24 | 37.33 | 36.19 | 36.75 | 13,851,470 | +0.72(+2.01%) |
Nov 14, 2016 | 37.40 | 37.70 | 36.00 | 36.02 | 15,606,881 | -1.56(-4.16%) |
Nov 11, 2016 | 36.65 | 37.63 | 36.46 | 37.59 | 11,141,352 | +0.68(+1.83%) |
Nov 10, 2016 | 38.49 | 38.53 | 37.08 | 36.91 | 15,729,251 | -1.38(-3.61%) |
Nov 09, 2016 | 38.33 | 38.82 | 37.53 | 38.29 | 13,833,383 | -0.82(-2.10%) |
Nov 08, 2016 | 39.11 | 39.57 | 38.93 | 39.11 | 15,746,178 | -0.08(-0.19%) |
Nov 07, 2016 | 40.56 | 40.59 | 38.97 | 39.19 | 18,719,106 | -0.58(-1.46%) |
Nov 04, 2016 | 39.14 | 41.25 | 38.97 | 39.77 | 19,660,364 | -1.59(-3.85%) |
Nov 03, 2016 | 40.97 | 41.65 | 40.66 | 41.37 | 13,439,401 | +0.73(+1.81%) |
Nov 02, 2016 | 40.66 | 41.10 | 40.31 | 40.63 | 8,167,807 | +0.00(+0.00%) |