Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.72 | 37.20 | 35.20 | 36.48 | 11,660,263 | -0.17(-0.46%) |
Jan 30, 2017 | 36.50 | 36.72 | 36.04 | 36.65 | 6,693,813 | +0.02(+0.04%) |
Jan 27, 2017 | 36.94 | 36.95 | 36.38 | 36.63 | 2,954,599 | -0.27(-0.72%) |
Jan 26, 2017 | 37.00 | 37.09 | 36.70 | 36.89 | 2,978,888 | -0.17(-0.47%) |
Jan 25, 2017 | 36.31 | 37.23 | 36.21 | 37.07 | 4,235,401 | +0.92(+2.55%) |
Jan 24, 2017 | 35.58 | 36.26 | 35.58 | 36.15 | 3,024,512 | +0.67(+1.88%) |
Jan 23, 2017 | 35.76 | 35.77 | 35.35 | 35.48 | 4,348,395 | -0.29(-0.80%) |
Jan 20, 2017 | 35.77 | 35.93 | 35.45 | 35.77 | 3,470,217 | +0.14(+0.40%) |
Jan 19, 2017 | 36.06 | 36.15 | 35.49 | 35.63 | 3,816,364 | -0.31(-0.86%) |
Jan 18, 2017 | 36.26 | 36.26 | 35.87 | 35.94 | 4,528,049 | -0.33(-0.91%) |
Jan 17, 2017 | 36.31 | 36.56 | 36.10 | 36.27 | 2,285,449 | -0.33(-0.89%) |
Jan 13, 2017 | 36.59 | 36.59 | 36.59 | 0 | +0.64(+1.79%) | |
Jan 12, 2017 | 36.20 | 36.20 | 35.60 | 35.95 | 2,732,148 | -0.25(-0.70%) |
Jan 11, 2017 | 35.90 | 36.21 | 35.78 | 36.20 | 2,956,142 | +0.30(+0.83%) |
Jan 10, 2017 | 35.37 | 35.94 | 35.29 | 35.90 | 3,756,030 | +0.64(+1.81%) |
Jan 09, 2017 | 35.63 | 35.76 | 35.10 | 35.26 | 2,737,782 | -0.44(-1.23%) |
Jan 06, 2017 | 35.52 | 35.96 | 35.20 | 35.70 | 3,212,693 | +0.40(+1.14%) |
Jan 05, 2017 | 35.71 | 35.89 | 35.21 | 35.30 | 3,059,893 | -0.59(-1.63%) |
Jan 04, 2017 | 35.60 | 35.98 | 35.58 | 35.89 | 4,517,976 | +0.49(+1.38%) |
Jan 03, 2017 | 35.02 | 35.73 | 35.01 | 35.40 | 3,904,180 | +0.77(+2.22%) |
Dec 30, 2016 | 34.63 | 34.63 | 34.63 | 0 | -0.25(-0.73%) | |
Dec 29, 2016 | 35.21 | 35.39 | 34.86 | 34.88 | 2,091,703 | -0.32(-0.91%) |
Dec 28, 2016 | 35.70 | 35.75 | 35.13 | 35.20 | 2,211,699 | -0.36(-1.02%) |
Dec 27, 2016 | 35.52 | 35.77 | 35.42 | 35.57 | 964,595 | +0.11(+0.31%) |
Dec 23, 2016 | 35.46 | 35.46 | 35.46 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 35.42 | 35.43 | 35.10 | 35.30 | 1,931,795 | -0.12(-0.34%) |
Dec 21, 2016 | 35.59 | 35.78 | 35.30 | 35.42 | 2,773,526 | -0.18(-0.52%) |
Dec 20, 2016 | 35.37 | 35.68 | 35.23 | 35.60 | 3,151,630 | +0.27(+0.75%) |
Dec 19, 2016 | 35.19 | 35.66 | 35.12 | 35.34 | 2,607,490 | +0.06(+0.17%) |
Dec 16, 2016 | 35.58 | 35.73 | 35.22 | 35.28 | 5,920,798 | -0.15(-0.41%) |
Dec 15, 2016 | 35.62 | 35.90 | 35.30 | 35.43 | 5,278,813 | -0.18(-0.52%) |
Dec 14, 2016 | 35.97 | 36.26 | 35.50 | 35.61 | 3,230,704 | -0.57(-1.59%) |
Dec 13, 2016 | 36.33 | 36.49 | 35.97 | 36.18 | 4,439,729 | +0.04(+0.10%) |
Dec 12, 2016 | 36.45 | 36.64 | 35.96 | 36.15 | 3,555,905 | -0.31(-0.86%) |
Dec 09, 2016 | 36.90 | 36.90 | 36.13 | 36.46 | 7,089,905 | -0.21(-0.57%) |
Dec 08, 2016 | 36.32 | 36.85 | 36.11 | 36.67 | 5,742,351 | +0.24(+0.65%) |
Dec 07, 2016 | 34.86 | 36.62 | 34.61 | 36.43 | 6,790,043 | +1.72(+4.97%) |
Dec 06, 2016 | 35.07 | 35.29 | 34.50 | 34.71 | 6,642,982 | -0.53(-1.50%) |
Dec 05, 2016 | 34.43 | 35.29 | 34.29 | 35.24 | 6,914,391 | +1.24(+3.66%) |
Dec 02, 2016 | 33.81 | 34.11 | 33.44 | 33.99 | 3,336,194 | +0.03(+0.10%) |
Dec 01, 2016 | 31.66 | 34.10 | 31.66 | 33.96 | 4,104,165 | +0.48(+1.43%) |
Nov 30, 2016 | 33.23 | 33.73 | 33.05 | 33.48 | 4,108,205 | +0.47(+1.44%) |
Nov 29, 2016 | 32.82 | 33.11 | 32.59 | 33.01 | 3,627,540 | +0.15(+0.44%) |
Nov 28, 2016 | 33.34 | 33.40 | 32.83 | 32.86 | 2,756,957 | -0.54(-1.61%) |
Nov 25, 2016 | 33.50 | 33.50 | 33.07 | 33.40 | 1,330,979 | +0.01(+0.03%) |
Nov 23, 2016 | 33.39 | 33.39 | 33.39 | 0 | +0.66(+2.02%) | |
Nov 22, 2016 | 32.53 | 32.77 | 32.40 | 32.73 | 2,851,604 | +0.33(+1.01%) |
Nov 21, 2016 | 32.34 | 32.60 | 32.26 | 32.40 | 2,304,604 | +0.19(+0.60%) |
Nov 18, 2016 | 32.21 | 32.39 | 32.11 | 32.20 | 2,536,607 | -0.13(-0.40%) |
Nov 17, 2016 | 32.31 | 32.52 | 32.25 | 32.33 | 2,847,934 | -0.15(-0.46%) |
Nov 16, 2016 | 32.53 | 32.54 | 32.21 | 32.48 | 3,359,303 | -0.09(-0.28%) |
Nov 15, 2016 | 31.96 | 32.61 | 31.80 | 32.58 | 4,249,685 | +0.58(+1.81%) |
Nov 14, 2016 | 31.88 | 32.18 | 31.55 | 32.00 | 4,086,828 | +0.20(+0.64%) |
Nov 11, 2016 | 32.18 | 32.47 | 31.37 | 31.79 | 4,581,150 | -0.62(-1.92%) |
Nov 10, 2016 | 31.23 | 32.45 | 31.23 | 32.41 | 8,139,017 | +1.27(+4.09%) |
Nov 09, 2016 | 28.68 | 31.30 | 28.68 | 31.14 | 5,118,197 | +1.29(+4.32%) |
Nov 08, 2016 | 29.91 | 30.02 | 29.45 | 29.85 | 3,034,341 | -0.11(-0.36%) |
Nov 07, 2016 | 29.79 | 30.03 | 29.64 | 29.96 | 3,351,836 | +0.67(+2.27%) |
Nov 04, 2016 | 28.81 | 29.63 | 28.81 | 29.29 | 4,250,035 | +0.20(+0.70%) |
Nov 03, 2016 | 29.35 | 29.52 | 29.01 | 29.09 | 3,764,956 | -0.21(-0.72%) |
Nov 02, 2016 | 29.33 | 29.64 | 29.20 | 29.30 | 4,109,071 | -0.04(-0.13%) |