Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.58 | 38.35 | 37.24 | 38.33 | 9,484,606 | +1.01(+2.70%) |
Jan 30, 2017 | 38.52 | 38.66 | 37.09 | 37.32 | 13,335,631 | -1.53(-3.94%) |
Jan 27, 2017 | 39.56 | 39.66 | 38.67 | 38.85 | 6,879,990 | -0.94(-2.37%) |
Jan 26, 2017 | 39.80 | 40.10 | 39.57 | 39.80 | 5,297,302 | -0.05(-0.12%) |
Jan 25, 2017 | 39.63 | 40.27 | 39.55 | 39.85 | 7,606,262 | +0.33(+0.84%) |
Jan 24, 2017 | 39.41 | 40.40 | 39.31 | 39.52 | 7,501,687 | +0.26(+0.66%) |
Jan 23, 2017 | 39.51 | 39.75 | 38.97 | 39.26 | 7,593,701 | -0.62(-1.56%) |
Jan 20, 2017 | 39.61 | 40.16 | 39.55 | 39.88 | 7,491,207 | +0.68(+1.74%) |
Jan 19, 2017 | 39.46 | 39.66 | 39.13 | 39.19 | 6,253,047 | -0.32(-0.82%) |
Jan 18, 2017 | 39.15 | 39.76 | 39.14 | 39.52 | 6,321,074 | +0.09(+0.24%) |
Jan 17, 2017 | 39.74 | 39.86 | 39.30 | 39.42 | 6,353,530 | -0.35(-0.87%) |
Jan 13, 2017 | 39.77 | 39.77 | 39.77 | 0 | +0.35(+0.88%) | |
Jan 12, 2017 | 40.48 | 40.51 | 39.37 | 39.42 | 8,854,433 | -0.84(-2.09%) |
Jan 11, 2017 | 39.27 | 40.47 | 38.88 | 40.26 | 11,053,061 | +1.23(+3.14%) |
Jan 10, 2017 | 39.21 | 39.33 | 38.81 | 39.04 | 6,918,286 | +0.00(+0.00%) |
Jan 09, 2017 | 39.52 | 39.72 | 39.01 | 39.04 | 7,331,953 | -0.85(-2.13%) |
Jan 06, 2017 | 40.10 | 40.15 | 39.53 | 39.88 | 4,417,618 | -0.15(-0.37%) |
Jan 05, 2017 | 40.25 | 40.62 | 39.87 | 40.03 | 6,013,627 | -0.12(-0.29%) |
Jan 04, 2017 | 39.85 | 40.16 | 39.55 | 40.15 | 6,346,974 | +0.37(+0.93%) |
Jan 03, 2017 | 39.95 | 40.57 | 39.24 | 39.78 | 8,937,197 | +0.37(+0.94%) |
Dec 30, 2016 | 39.41 | 39.41 | 39.41 | 0 | -0.31(-0.79%) | |
Dec 29, 2016 | 39.82 | 39.95 | 39.51 | 39.73 | 4,623,758 | -0.18(-0.45%) |
Dec 28, 2016 | 40.46 | 40.67 | 39.79 | 39.91 | 5,439,090 | -0.65(-1.61%) |
Dec 27, 2016 | 40.44 | 40.83 | 40.36 | 40.56 | 3,810,616 | +0.18(+0.45%) |
Dec 23, 2016 | 40.38 | 40.38 | 40.38 | 0 | -0.13(-0.33%) | |
Dec 22, 2016 | 40.52 | 40.70 | 40.39 | 40.51 | 5,845,997 | +0.05(+0.12%) |
Dec 21, 2016 | 40.75 | 41.00 | 40.43 | 40.47 | 5,326,166 | -0.06(-0.14%) |
Dec 20, 2016 | 41.05 | 41.33 | 40.37 | 40.52 | 5,927,393 | -0.34(-0.83%) |
Dec 19, 2016 | 40.88 | 40.95 | 40.53 | 40.86 | 6,040,175 | +0.03(+0.08%) |
Dec 16, 2016 | 40.86 | 40.98 | 40.53 | 40.83 | 13,120,015 | +0.16(+0.39%) |
Dec 15, 2016 | 40.18 | 40.98 | 39.76 | 40.67 | 10,094,493 | +0.20(+0.49%) |
Dec 14, 2016 | 41.06 | 41.36 | 40.39 | 40.47 | 10,925,261 | -0.90(-2.18%) |
Dec 13, 2016 | 41.08 | 41.79 | 40.58 | 41.38 | 10,000,945 | +0.99(+2.45%) |
Dec 12, 2016 | 41.00 | 41.74 | 40.30 | 40.39 | 13,672,892 | +0.48(+1.20%) |
Dec 09, 2016 | 39.28 | 39.94 | 39.16 | 39.91 | 7,793,392 | +0.78(+1.99%) |
Dec 08, 2016 | 39.37 | 39.44 | 38.45 | 39.13 | 7,511,656 | -0.09(-0.24%) |
Dec 07, 2016 | 38.88 | 39.33 | 38.71 | 39.22 | 11,533,562 | +0.00(+0.00%) |
Dec 06, 2016 | 38.10 | 39.34 | 37.83 | 39.22 | 9,106,504 | +0.80(+2.09%) |
Dec 05, 2016 | 38.38 | 39.38 | 38.23 | 38.42 | 11,259,846 | +0.60(+1.58%) |
Dec 02, 2016 | 37.77 | 38.11 | 37.52 | 37.83 | 7,384,925 | -0.08(-0.21%) |
Dec 01, 2016 | 39.41 | 39.42 | 37.76 | 37.90 | 14,127,545 | -0.24(-0.62%) |
Nov 30, 2016 | 36.39 | 38.77 | 36.34 | 38.14 | 26,583,036 | +3.37(+9.70%) |
Nov 29, 2016 | 34.96 | 35.02 | 34.45 | 34.77 | 11,920,570 | -1.00(-2.79%) |
Nov 28, 2016 | 36.72 | 36.83 | 35.68 | 35.77 | 11,948,405 | -0.20(-0.55%) |
Nov 25, 2016 | 36.00 | 36.19 | 35.51 | 35.96 | 4,445,462 | -0.43(-1.19%) |
Nov 23, 2016 | 36.39 | 36.39 | 36.39 | 0 | +0.18(+0.50%) | |
Nov 22, 2016 | 36.39 | 36.70 | 35.59 | 36.21 | 9,230,201 | -0.23(-0.63%) |
Nov 21, 2016 | 35.88 | 36.55 | 35.80 | 36.44 | 12,582,495 | +1.26(+3.57%) |
Nov 18, 2016 | 34.36 | 35.34 | 34.33 | 35.18 | 10,723,609 | +0.90(+2.64%) |
Nov 17, 2016 | 35.22 | 35.44 | 34.20 | 34.28 | 8,586,669 | -0.61(-1.73%) |
Nov 16, 2016 | 35.50 | 35.88 | 34.73 | 34.89 | 8,651,569 | -0.71(-1.99%) |
Nov 15, 2016 | 34.78 | 35.84 | 34.78 | 35.59 | 14,247,930 | +0.90(+2.61%) |
Nov 14, 2016 | 34.26 | 34.79 | 34.13 | 34.69 | 12,747,272 | +0.15(+0.43%) |
Nov 11, 2016 | 34.83 | 35.12 | 34.13 | 34.54 | 10,375,249 | -0.66(-1.88%) |
Nov 10, 2016 | 35.90 | 35.95 | 34.86 | 35.20 | 14,225,590 | -0.75(-2.08%) |
Nov 09, 2016 | 34.17 | 36.32 | 34.11 | 35.95 | 13,810,457 | +1.10(+3.16%) |
Nov 08, 2016 | 34.30 | 35.25 | 34.19 | 34.85 | 8,057,264 | +0.32(+0.93%) |
Nov 07, 2016 | 34.19 | 34.59 | 33.94 | 34.52 | 7,341,848 | +0.91(+2.71%) |
Nov 04, 2016 | 34.07 | 34.43 | 33.55 | 33.61 | 9,316,085 | -0.66(-1.93%) |
Nov 03, 2016 | 34.16 | 34.60 | 33.87 | 34.27 | 8,464,955 | +0.29(+0.86%) |
Nov 02, 2016 | 33.74 | 34.24 | 33.29 | 33.98 | 9,539,024 | -0.24(-0.71%) |