Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.69 | 37.87 | 37.21 | 37.34 | 8,895,979 | -0.53(-1.41%) |
Jan 30, 2017 | 38.07 | 38.07 | 37.54 | 37.88 | 6,937,320 | -0.43(-1.13%) |
Jan 27, 2017 | 38.48 | 38.52 | 38.13 | 38.31 | 4,475,157 | -0.13(-0.33%) |
Jan 26, 2017 | 38.46 | 38.58 | 38.20 | 38.44 | 5,682,808 | +0.14(+0.38%) |
Jan 25, 2017 | 38.29 | 38.43 | 37.97 | 38.29 | 8,554,876 | +0.44(+1.17%) |
Jan 24, 2017 | 37.51 | 38.13 | 37.33 | 37.85 | 6,020,800 | +0.55(+1.48%) |
Jan 23, 2017 | 37.22 | 37.41 | 36.90 | 37.30 | 5,374,141 | -0.11(-0.29%) |
Jan 20, 2017 | 37.60 | 37.79 | 37.07 | 37.41 | 8,138,564 | -0.12(-0.31%) |
Jan 19, 2017 | 37.47 | 37.67 | 37.08 | 37.52 | 11,484,847 | +0.31(+0.83%) |
Jan 18, 2017 | 36.28 | 37.36 | 35.44 | 37.22 | 15,076,762 | +0.70(+1.91%) |
Jan 17, 2017 | 37.19 | 37.42 | 36.45 | 36.52 | 12,275,032 | -0.98(-2.61%) |
Jan 13, 2017 | 37.50 | 37.50 | 37.50 | 0 | +0.14(+0.36%) | |
Jan 12, 2017 | 37.18 | 37.42 | 36.60 | 37.36 | 7,671,500 | -0.05(-0.15%) |
Jan 11, 2017 | 37.25 | 37.50 | 36.96 | 37.41 | 5,277,093 | +0.12(+0.32%) |
Jan 10, 2017 | 37.30 | 37.57 | 37.12 | 37.30 | 5,740,560 | +0.06(+0.17%) |
Jan 09, 2017 | 37.12 | 37.35 | 36.80 | 37.23 | 4,874,376 | -0.10(-0.27%) |
Jan 06, 2017 | 37.40 | 37.60 | 36.82 | 37.33 | 6,228,573 | +0.24(+0.63%) |
Jan 05, 2017 | 37.10 | 37.56 | 36.67 | 37.10 | 6,997,674 | -0.23(-0.61%) |
Jan 04, 2017 | 36.58 | 37.43 | 36.53 | 37.32 | 9,821,178 | +0.92(+2.54%) |
Jan 03, 2017 | 36.26 | 36.81 | 35.97 | 36.40 | 7,677,336 | +0.66(+1.85%) |
Dec 30, 2016 | 35.74 | 35.74 | 35.74 | 0 | -0.10(-0.28%) | |
Dec 29, 2016 | 36.08 | 36.21 | 35.68 | 35.84 | 5,450,336 | -0.28(-0.78%) |
Dec 28, 2016 | 36.67 | 36.74 | 36.08 | 36.12 | 4,359,556 | -0.53(-1.43%) |
Dec 27, 2016 | 36.55 | 36.74 | 36.46 | 36.64 | 5,993,241 | +0.14(+0.37%) |
Dec 23, 2016 | 36.51 | 36.51 | 36.51 | 0 | +0.50(+1.38%) | |
Dec 22, 2016 | 36.16 | 36.24 | 35.90 | 36.01 | 6,047,352 | -0.19(-0.53%) |
Dec 21, 2016 | 36.34 | 36.39 | 35.96 | 36.20 | 8,053,992 | -0.15(-0.42%) |
Dec 20, 2016 | 35.53 | 36.36 | 35.51 | 36.35 | 14,187,364 | +1.27(+3.61%) |
Dec 19, 2016 | 35.32 | 35.37 | 34.85 | 35.09 | 11,367,878 | -0.08(-0.23%) |
Dec 16, 2016 | 35.85 | 35.95 | 35.03 | 35.17 | 14,872,150 | -0.53(-1.47%) |
Dec 15, 2016 | 35.48 | 36.18 | 35.48 | 35.69 | 16,518,682 | +0.38(+1.08%) |
Dec 14, 2016 | 34.95 | 35.99 | 34.86 | 35.31 | 12,869,547 | +0.05(+0.13%) |
Dec 13, 2016 | 35.50 | 35.57 | 34.96 | 35.27 | 7,754,463 | -0.07(-0.21%) |
Dec 12, 2016 | 35.40 | 35.68 | 35.10 | 35.34 | 9,154,242 | -0.26(-0.74%) |
Dec 09, 2016 | 35.74 | 35.77 | 35.28 | 35.60 | 9,588,840 | -0.09(-0.25%) |
Dec 08, 2016 | 35.90 | 36.12 | 35.52 | 35.69 | 19,366,086 | +0.05(+0.13%) |
Dec 07, 2016 | 35.56 | 35.66 | 35.19 | 35.65 | 10,704,450 | +0.09(+0.25%) |
Dec 06, 2016 | 35.49 | 35.59 | 35.04 | 35.56 | 8,718,712 | +0.24(+0.69%) |
Dec 05, 2016 | 35.44 | 35.91 | 35.22 | 35.31 | 12,430,711 | +0.22(+0.62%) |
Dec 02, 2016 | 35.59 | 35.68 | 34.82 | 35.10 | 13,317,055 | -0.77(-2.15%) |
Dec 01, 2016 | 35.41 | 35.94 | 35.13 | 35.87 | 16,746,407 | +0.86(+2.46%) |
Nov 30, 2016 | 35.38 | 35.63 | 34.92 | 35.01 | 14,328,200 | +0.18(+0.52%) |
Nov 29, 2016 | 34.77 | 35.00 | 34.54 | 34.82 | 7,684,954 | +0.10(+0.29%) |
Nov 28, 2016 | 34.88 | 35.11 | 34.70 | 34.73 | 7,701,876 | -0.58(-1.64%) |
Nov 25, 2016 | 35.31 | 35.31 | 34.97 | 35.30 | 3,775,397 | -0.11(-0.31%) |
Nov 23, 2016 | 35.41 | 35.41 | 35.41 | 0 | +0.79(+2.27%) | |
Nov 22, 2016 | 34.68 | 34.79 | 34.17 | 34.63 | 12,676,134 | +0.13(+0.37%) |
Nov 21, 2016 | 34.15 | 34.54 | 34.08 | 34.50 | 13,122,637 | +0.56(+1.65%) |
Nov 18, 2016 | 33.65 | 34.23 | 33.50 | 33.94 | 11,537,271 | +0.40(+1.19%) |
Nov 17, 2016 | 33.19 | 33.80 | 32.91 | 33.54 | 10,355,309 | +0.31(+0.93%) |
Nov 16, 2016 | 33.20 | 33.81 | 33.00 | 33.23 | 11,817,089 | -0.45(-1.34%) |
Nov 15, 2016 | 32.90 | 33.71 | 32.63 | 33.68 | 18,191,048 | +0.40(+1.20%) |
Nov 14, 2016 | 32.99 | 34.15 | 32.86 | 33.29 | 24,806,776 | +0.62(+1.88%) |
Nov 11, 2016 | 31.66 | 32.71 | 31.56 | 32.67 | 12,964,052 | +0.74(+2.33%) |
Nov 10, 2016 | 31.02 | 32.26 | 30.99 | 31.93 | 26,219,776 | +1.40(+4.60%) |
Nov 09, 2016 | 29.47 | 30.70 | 29.36 | 30.52 | 25,749,552 | +1.24(+4.24%) |
Nov 08, 2016 | 29.01 | 29.38 | 28.83 | 29.28 | 7,606,775 | +0.09(+0.31%) |
Nov 07, 2016 | 28.70 | 29.19 | 28.70 | 29.19 | 8,205,028 | +1.27(+4.56%) |
Nov 04, 2016 | 28.17 | 28.38 | 27.70 | 27.92 | 7,368,882 | -0.23(-0.80%) |
Nov 03, 2016 | 28.15 | 28.40 | 28.02 | 28.14 | 5,246,868 | +0.08(+0.29%) |
Nov 02, 2016 | 28.42 | 28.42 | 27.89 | 28.06 | 9,838,437 | -0.53(-1.86%) |