Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.28 | 38.05 | 36.94 | 38.02 | 9,560,539 | +1.00(+2.70%) |
Jan 30, 2017 | 38.22 | 38.35 | 36.80 | 37.03 | 13,442,394 | -1.52(-3.94%) |
Jan 27, 2017 | 39.25 | 39.35 | 38.37 | 38.55 | 6,935,070 | -0.94(-2.37%) |
Jan 26, 2017 | 39.48 | 39.79 | 39.26 | 39.48 | 5,339,711 | -0.05(-0.12%) |
Jan 25, 2017 | 39.31 | 39.95 | 39.24 | 39.53 | 7,667,157 | +0.33(+0.84%) |
Jan 24, 2017 | 39.10 | 40.08 | 39.00 | 39.20 | 7,561,745 | +0.26(+0.66%) |
Jan 23, 2017 | 39.19 | 39.44 | 38.66 | 38.94 | 7,654,495 | -0.62(-1.56%) |
Jan 20, 2017 | 39.29 | 39.84 | 39.24 | 39.56 | 7,551,181 | +0.68(+1.75%) |
Jan 19, 2017 | 39.15 | 39.34 | 38.82 | 38.88 | 6,303,108 | -0.32(-0.82%) |
Jan 18, 2017 | 38.83 | 39.45 | 38.83 | 39.20 | 6,371,680 | +0.09(+0.24%) |
Jan 17, 2017 | 39.43 | 39.54 | 38.99 | 39.11 | 6,404,395 | -0.34(-0.87%) |
Jan 13, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.34(+0.88%) | |
Jan 12, 2017 | 40.16 | 40.18 | 39.06 | 39.11 | 8,925,321 | -0.83(-2.09%) |
Jan 11, 2017 | 38.96 | 40.15 | 38.57 | 39.94 | 11,141,551 | +1.22(+3.14%) |
Jan 10, 2017 | 38.90 | 39.02 | 38.50 | 38.73 | 6,973,673 | +0.00(+0.00%) |
Jan 09, 2017 | 39.20 | 39.40 | 38.70 | 38.73 | 7,390,652 | -0.84(-2.13%) |
Jan 06, 2017 | 39.79 | 39.83 | 39.22 | 39.57 | 4,452,985 | -0.15(-0.37%) |
Jan 05, 2017 | 39.93 | 40.30 | 39.55 | 39.72 | 6,061,771 | -0.12(-0.29%) |
Jan 04, 2017 | 39.54 | 39.84 | 39.24 | 39.83 | 6,397,787 | +0.37(+0.93%) |
Jan 03, 2017 | 39.63 | 40.25 | 38.93 | 39.47 | 9,008,747 | +0.37(+0.94%) |
Dec 30, 2016 | 39.10 | 39.10 | 39.10 | 0 | -0.31(-0.79%) | |
Dec 29, 2016 | 39.51 | 39.63 | 39.19 | 39.41 | 4,660,775 | -0.18(-0.45%) |
Dec 28, 2016 | 40.14 | 40.35 | 39.48 | 39.59 | 5,482,635 | -0.65(-1.61%) |
Dec 27, 2016 | 40.12 | 40.50 | 40.04 | 40.24 | 3,841,124 | +0.18(+0.45%) |
Dec 23, 2016 | 40.06 | 40.06 | 40.06 | 0 | -0.13(-0.33%) | |
Dec 22, 2016 | 40.20 | 40.38 | 40.07 | 40.19 | 5,892,799 | +0.05(+0.12%) |
Dec 21, 2016 | 40.43 | 40.68 | 40.11 | 40.14 | 5,368,807 | -0.05(-0.14%) |
Dec 20, 2016 | 40.72 | 41.00 | 40.05 | 40.20 | 5,974,847 | -0.34(-0.83%) |
Dec 19, 2016 | 40.55 | 40.62 | 40.21 | 40.53 | 6,088,532 | +0.03(+0.08%) |
Dec 16, 2016 | 40.53 | 40.66 | 40.21 | 40.50 | 13,225,053 | +0.16(+0.39%) |
Dec 15, 2016 | 39.86 | 40.65 | 39.44 | 40.35 | 10,175,308 | +0.20(+0.49%) |
Dec 14, 2016 | 40.74 | 41.03 | 40.07 | 40.15 | 11,012,728 | -0.90(-2.18%) |
Dec 13, 2016 | 40.75 | 41.46 | 40.26 | 41.05 | 10,081,011 | +0.98(+2.45%) |
Dec 12, 2016 | 40.68 | 41.41 | 39.98 | 40.07 | 13,782,356 | +0.48(+1.20%) |
Dec 09, 2016 | 38.97 | 39.63 | 38.85 | 39.59 | 7,855,785 | +0.77(+1.99%) |
Dec 08, 2016 | 39.06 | 39.13 | 38.15 | 38.82 | 7,571,794 | -0.09(-0.24%) |
Dec 07, 2016 | 38.57 | 39.02 | 38.40 | 38.91 | 11,625,898 | +0.00(+0.00%) |
Dec 06, 2016 | 37.80 | 39.03 | 37.53 | 38.91 | 9,179,410 | +0.80(+2.09%) |
Dec 05, 2016 | 38.08 | 39.07 | 37.92 | 38.12 | 11,349,991 | +0.59(+1.58%) |
Dec 02, 2016 | 37.47 | 37.81 | 37.22 | 37.52 | 7,444,048 | -0.08(-0.21%) |
Dec 01, 2016 | 39.10 | 39.11 | 37.46 | 37.60 | 14,240,648 | -0.23(-0.62%) |
Nov 30, 2016 | 36.11 | 38.46 | 36.05 | 37.84 | 26,795,858 | +3.35(+9.70%) |
Nov 29, 2016 | 34.68 | 34.74 | 34.18 | 34.49 | 12,016,005 | -0.99(-2.79%) |
Nov 28, 2016 | 36.43 | 36.53 | 35.40 | 35.48 | 12,044,063 | -0.19(-0.55%) |
Nov 25, 2016 | 35.72 | 35.90 | 35.22 | 35.68 | 4,481,052 | -0.43(-1.19%) |
Nov 23, 2016 | 36.11 | 36.11 | 36.11 | 0 | +0.18(+0.50%) | |
Nov 22, 2016 | 36.10 | 36.41 | 35.31 | 35.93 | 9,304,097 | -0.23(-0.63%) |
Nov 21, 2016 | 35.59 | 36.26 | 35.51 | 36.15 | 12,683,229 | +1.25(+3.57%) |
Nov 18, 2016 | 34.09 | 35.06 | 34.05 | 34.90 | 10,809,462 | +0.90(+2.64%) |
Nov 17, 2016 | 34.94 | 35.15 | 33.93 | 34.01 | 8,655,413 | -0.60(-1.74%) |
Nov 16, 2016 | 35.22 | 35.60 | 34.45 | 34.61 | 8,720,833 | -0.70(-1.99%) |
Nov 15, 2016 | 34.51 | 35.55 | 34.51 | 35.31 | 14,361,998 | +0.90(+2.61%) |
Nov 14, 2016 | 33.98 | 34.51 | 33.86 | 34.41 | 12,849,325 | +0.15(+0.43%) |
Nov 11, 2016 | 34.55 | 34.84 | 33.86 | 34.27 | 10,458,313 | -0.66(-1.88%) |
Nov 10, 2016 | 35.61 | 35.67 | 34.58 | 34.92 | 14,339,478 | -0.74(-2.08%) |
Nov 09, 2016 | 33.90 | 36.04 | 33.84 | 35.66 | 13,921,022 | +1.09(+3.16%) |
Nov 08, 2016 | 34.02 | 34.97 | 33.92 | 34.57 | 8,121,769 | +0.32(+0.93%) |
Nov 07, 2016 | 33.92 | 34.31 | 33.67 | 34.25 | 7,400,626 | +0.90(+2.71%) |
Nov 04, 2016 | 33.80 | 34.16 | 33.28 | 33.34 | 9,390,669 | -0.65(-1.93%) |
Nov 03, 2016 | 33.89 | 34.32 | 33.60 | 34.00 | 8,532,725 | +0.29(+0.86%) |
Nov 02, 2016 | 33.47 | 33.97 | 33.02 | 33.71 | 9,615,393 | -0.24(-0.71%) |