Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.34 | 38.11 | 37.00 | 38.09 | 9,544,944 | +1.00(+2.70%) |
Jan 30, 2017 | 38.28 | 38.41 | 36.86 | 37.09 | 13,420,467 | -1.52(-3.94%) |
Jan 27, 2017 | 39.31 | 39.41 | 38.43 | 38.61 | 6,923,758 | -0.94(-2.37%) |
Jan 26, 2017 | 39.55 | 39.85 | 39.32 | 39.55 | 5,331,001 | -0.05(-0.12%) |
Jan 25, 2017 | 39.37 | 40.01 | 39.30 | 39.59 | 7,654,651 | +0.33(+0.84%) |
Jan 24, 2017 | 39.16 | 40.14 | 39.06 | 39.27 | 7,549,410 | +0.26(+0.66%) |
Jan 23, 2017 | 39.26 | 39.50 | 38.73 | 39.01 | 7,642,009 | -0.62(-1.56%) |
Jan 20, 2017 | 39.36 | 39.91 | 39.30 | 39.62 | 7,538,863 | +0.68(+1.74%) |
Jan 19, 2017 | 39.21 | 39.41 | 38.88 | 38.95 | 6,292,827 | -0.32(-0.82%) |
Jan 18, 2017 | 38.90 | 39.51 | 38.89 | 39.27 | 6,361,286 | +0.09(+0.24%) |
Jan 17, 2017 | 39.49 | 39.61 | 39.05 | 39.17 | 6,393,948 | -0.34(-0.87%) |
Jan 13, 2017 | 39.52 | 39.52 | 39.52 | 0 | +0.34(+0.88%) | |
Jan 12, 2017 | 40.23 | 40.25 | 39.12 | 39.17 | 8,910,762 | -0.84(-2.09%) |
Jan 11, 2017 | 39.02 | 40.22 | 38.63 | 40.01 | 11,123,377 | +1.22(+3.14%) |
Jan 10, 2017 | 38.96 | 39.09 | 38.56 | 38.79 | 6,962,298 | +0.00(+0.00%) |
Jan 09, 2017 | 39.27 | 39.47 | 38.77 | 38.79 | 7,378,596 | -0.84(-2.13%) |
Jan 06, 2017 | 39.85 | 39.90 | 39.28 | 39.63 | 4,445,721 | -0.15(-0.37%) |
Jan 05, 2017 | 40.00 | 40.37 | 39.62 | 39.78 | 6,051,884 | -0.12(-0.29%) |
Jan 04, 2017 | 39.60 | 39.91 | 39.30 | 39.90 | 6,387,351 | +0.37(+0.93%) |
Jan 03, 2017 | 39.69 | 40.31 | 38.99 | 39.53 | 8,994,052 | +0.37(+0.94%) |
Dec 30, 2016 | 39.16 | 39.16 | 39.16 | 0 | -0.31(-0.79%) | |
Dec 29, 2016 | 39.57 | 39.69 | 39.26 | 39.48 | 4,653,173 | -0.18(-0.45%) |
Dec 28, 2016 | 40.20 | 40.41 | 39.54 | 39.66 | 5,473,692 | -0.65(-1.61%) |
Dec 27, 2016 | 40.19 | 40.57 | 40.11 | 40.30 | 3,834,858 | +0.18(+0.45%) |
Dec 23, 2016 | 40.12 | 40.12 | 40.12 | 0 | -0.13(-0.33%) | |
Dec 22, 2016 | 40.27 | 40.44 | 40.13 | 40.26 | 5,883,187 | +0.05(+0.12%) |
Dec 21, 2016 | 40.49 | 40.74 | 40.18 | 40.21 | 5,360,049 | -0.05(-0.14%) |
Dec 20, 2016 | 40.79 | 41.07 | 40.12 | 40.27 | 5,965,101 | -0.34(-0.83%) |
Dec 19, 2016 | 40.62 | 40.69 | 40.27 | 40.60 | 6,078,600 | +0.03(+0.08%) |
Dec 16, 2016 | 40.60 | 40.73 | 40.28 | 40.57 | 13,203,480 | +0.16(+0.39%) |
Dec 15, 2016 | 39.93 | 40.72 | 39.51 | 40.41 | 10,158,710 | +0.20(+0.49%) |
Dec 14, 2016 | 40.80 | 41.10 | 40.13 | 40.22 | 10,994,764 | -0.90(-2.18%) |
Dec 13, 2016 | 40.82 | 41.53 | 40.32 | 41.12 | 10,064,567 | +0.98(+2.45%) |
Dec 12, 2016 | 40.74 | 41.48 | 40.05 | 40.13 | 13,759,874 | +0.48(+1.20%) |
Dec 09, 2016 | 39.03 | 39.69 | 38.91 | 39.66 | 7,842,971 | +0.77(+1.99%) |
Dec 08, 2016 | 39.12 | 39.20 | 38.21 | 38.88 | 7,559,442 | -0.09(-0.24%) |
Dec 07, 2016 | 38.63 | 39.09 | 38.46 | 38.98 | 11,606,934 | +0.00(+0.00%) |
Dec 06, 2016 | 37.86 | 39.09 | 37.59 | 38.98 | 9,164,436 | +0.80(+2.09%) |
Dec 05, 2016 | 38.14 | 39.13 | 37.98 | 38.18 | 11,331,477 | +0.59(+1.58%) |
Dec 02, 2016 | 37.53 | 37.87 | 37.28 | 37.59 | 7,431,905 | -0.08(-0.21%) |
Dec 01, 2016 | 39.16 | 39.17 | 37.52 | 37.66 | 14,217,419 | -0.23(-0.62%) |
Nov 30, 2016 | 36.16 | 38.52 | 36.11 | 37.90 | 26,752,148 | +3.35(+9.70%) |
Nov 29, 2016 | 34.73 | 34.80 | 34.24 | 34.55 | 11,996,405 | -0.99(-2.79%) |
Nov 28, 2016 | 36.49 | 36.59 | 35.45 | 35.54 | 12,024,417 | -0.20(-0.55%) |
Nov 25, 2016 | 35.77 | 35.96 | 35.28 | 35.73 | 4,473,742 | -0.43(-1.19%) |
Nov 23, 2016 | 36.16 | 36.16 | 36.16 | 0 | +0.18(+0.50%) | |
Nov 22, 2016 | 36.16 | 36.47 | 35.37 | 35.98 | 9,288,920 | -0.23(-0.63%) |
Nov 21, 2016 | 35.65 | 36.32 | 35.57 | 36.21 | 12,662,540 | +1.25(+3.57%) |
Nov 18, 2016 | 34.14 | 35.12 | 34.11 | 34.96 | 10,791,829 | +0.90(+2.64%) |
Nov 17, 2016 | 34.99 | 35.21 | 33.98 | 34.06 | 8,641,294 | -0.60(-1.73%) |
Nov 16, 2016 | 35.27 | 35.66 | 34.51 | 34.66 | 8,706,607 | -0.70(-1.99%) |
Nov 15, 2016 | 34.56 | 35.61 | 34.56 | 35.37 | 14,338,571 | +0.90(+2.61%) |
Nov 14, 2016 | 34.04 | 34.57 | 33.91 | 34.47 | 12,828,365 | +0.15(+0.43%) |
Nov 11, 2016 | 34.61 | 34.90 | 33.91 | 34.32 | 10,441,253 | -0.66(-1.88%) |
Nov 10, 2016 | 35.67 | 35.73 | 34.64 | 34.98 | 14,316,088 | -0.74(-2.08%) |
Nov 09, 2016 | 33.95 | 36.09 | 33.89 | 35.72 | 13,898,314 | +1.09(+3.16%) |
Nov 08, 2016 | 34.08 | 35.03 | 33.98 | 34.63 | 8,108,521 | +0.32(+0.93%) |
Nov 07, 2016 | 33.98 | 34.37 | 33.73 | 34.31 | 7,388,554 | +0.91(+2.71%) |
Nov 04, 2016 | 33.85 | 34.21 | 33.34 | 33.40 | 9,375,351 | -0.66(-1.93%) |
Nov 03, 2016 | 33.95 | 34.38 | 33.66 | 34.06 | 8,518,806 | +0.29(+0.86%) |
Nov 02, 2016 | 33.52 | 34.02 | 33.08 | 33.77 | 9,599,708 | -0.24(-0.71%) |