Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.84 | 40.06 | 39.53 | 39.84 | 43,176,720 | -0.28(-0.69%) |
Jan 30, 2017 | 40.73 | 40.79 | 39.99 | 40.12 | 64,887,260 | -1.05(-2.55%) |
Jan 27, 2017 | 41.74 | 42.10 | 41.02 | 41.17 | 59,315,420 | -0.44(-1.06%) |
Jan 26, 2017 | 41.89 | 41.90 | 41.35 | 41.61 | 59,213,820 | -0.18(-0.42%) |
Jan 25, 2017 | 41.48 | 41.79 | 41.25 | 41.78 | 32,524,560 | +0.59(+1.43%) |
Jan 24, 2017 | 41.12 | 41.30 | 40.89 | 41.19 | 29,449,100 | +0.23(+0.56%) |
Jan 23, 2017 | 40.36 | 41.04 | 40.19 | 40.97 | 39,252,760 | +0.71(+1.78%) |
Jan 20, 2017 | 40.35 | 40.35 | 40.08 | 40.25 | 33,400,900 | +0.14(+0.35%) |
Jan 19, 2017 | 40.26 | 40.47 | 40.09 | 40.11 | 18,379,660 | -0.19(-0.48%) |
Jan 18, 2017 | 40.29 | 40.31 | 40.05 | 40.30 | 25,880,000 | +0.07(+0.18%) |
Jan 17, 2017 | 40.35 | 40.36 | 40.02 | 40.23 | 27,241,600 | -0.16(-0.40%) |
Jan 13, 2017 | 40.39 | 40.39 | 40.39 | 0 | +0.08(+0.19%) | |
Jan 12, 2017 | 40.36 | 40.37 | 39.96 | 40.32 | 27,060,200 | -0.08(-0.19%) |
Jan 11, 2017 | 40.25 | 40.41 | 40.07 | 40.40 | 21,309,480 | +0.16(+0.39%) |
Jan 10, 2017 | 40.39 | 40.46 | 40.18 | 40.24 | 23,538,200 | -0.09(-0.23%) |
Jan 09, 2017 | 40.32 | 40.50 | 40.14 | 40.33 | 25,486,900 | +0.03(+0.06%) |
Jan 06, 2017 | 39.76 | 40.40 | 39.61 | 40.31 | 32,803,400 | +0.61(+1.53%) |
Jan 05, 2017 | 39.30 | 39.72 | 39.25 | 39.70 | 26,686,500 | +0.36(+0.90%) |
Jan 04, 2017 | 39.42 | 39.57 | 39.16 | 39.34 | 21,456,500 | +0.04(+0.10%) |
Jan 03, 2017 | 38.94 | 39.48 | 38.79 | 39.31 | 33,147,140 | +0.72(+1.86%) |
Dec 30, 2016 | 38.59 | 38.59 | 38.59 | 0 | -0.55(-1.40%) | |
Dec 29, 2016 | 39.17 | 39.30 | 38.95 | 39.14 | 14,881,160 | -0.11(-0.29%) |
Dec 28, 2016 | 39.69 | 39.71 | 39.16 | 39.25 | 23,075,280 | -0.33(-0.82%) |
Dec 27, 2016 | 39.53 | 39.89 | 39.38 | 39.58 | 15,783,060 | +0.08(+0.21%) |
Dec 23, 2016 | 39.50 | 39.50 | 39.50 | 0 | -0.07(-0.17%) | |
Dec 22, 2016 | 39.62 | 39.67 | 39.43 | 39.56 | 19,443,140 | -0.16(-0.42%) |
Dec 21, 2016 | 39.79 | 39.83 | 39.35 | 39.73 | 24,225,260 | -0.09(-0.23%) |
Dec 20, 2016 | 39.84 | 39.93 | 39.66 | 39.82 | 19,019,180 | +0.11(+0.28%) |
Dec 19, 2016 | 39.51 | 39.88 | 39.31 | 39.71 | 24,639,360 | +0.17(+0.43%) |
Dec 16, 2016 | 40.02 | 40.04 | 39.52 | 39.54 | 48,875,920 | -0.35(-0.88%) |
Dec 15, 2016 | 39.87 | 40.15 | 39.65 | 39.89 | 32,521,360 | +0.04(+0.10%) |
Dec 14, 2016 | 39.87 | 40.20 | 39.70 | 39.85 | 34,072,600 | +0.05(+0.12%) |
Dec 13, 2016 | 39.70 | 40.22 | 39.67 | 39.80 | 42,457,320 | +0.34(+0.87%) |
Dec 12, 2016 | 39.25 | 39.56 | 39.22 | 39.46 | 42,073,480 | -0.00(-0.00%) |
Dec 09, 2016 | 39.00 | 39.47 | 38.95 | 39.46 | 36,438,280 | +0.64(+1.66%) |
Dec 08, 2016 | 38.62 | 38.91 | 38.36 | 38.82 | 29,752,600 | +0.26(+0.68%) |
Dec 07, 2016 | 38.05 | 38.57 | 37.79 | 38.56 | 35,204,820 | +0.60(+1.59%) |
Dec 06, 2016 | 38.24 | 38.44 | 37.87 | 37.96 | 33,807,300 | -0.17(-0.45%) |
Dec 05, 2016 | 37.89 | 38.20 | 37.65 | 38.13 | 27,879,740 | +0.60(+1.60%) |
Dec 02, 2016 | 37.23 | 37.70 | 37.16 | 37.52 | 29,049,680 | +0.13(+0.34%) |
Dec 01, 2016 | 37.87 | 37.99 | 36.85 | 37.40 | 60,350,600 | -0.51(-1.34%) |
Nov 30, 2016 | 38.50 | 38.65 | 37.74 | 37.90 | 47,842,080 | -0.64(-1.66%) |
Nov 29, 2016 | 38.58 | 38.92 | 38.41 | 38.54 | 32,331,160 | +0.13(+0.34%) |
Nov 28, 2016 | 38.00 | 38.98 | 37.99 | 38.41 | 43,604,660 | +0.33(+0.86%) |
Nov 25, 2016 | 38.21 | 38.25 | 38.03 | 38.08 | 11,748,420 | +0.03(+0.09%) |
Nov 23, 2016 | 38.05 | 38.05 | 38.05 | 0 | -0.36(-0.95%) | |
Nov 22, 2016 | 38.63 | 38.85 | 38.35 | 38.41 | 31,852,940 | -0.05(-0.12%) |
Nov 21, 2016 | 38.13 | 38.48 | 38.03 | 38.46 | 26,585,140 | +0.43(+1.14%) |
Nov 18, 2016 | 38.57 | 38.75 | 38.00 | 38.03 | 30,942,900 | -0.53(-1.39%) |
Nov 17, 2016 | 38.35 | 38.63 | 38.21 | 38.56 | 26,031,220 | +0.34(+0.88%) |
Nov 16, 2016 | 37.76 | 38.32 | 37.53 | 38.22 | 29,448,840 | +0.30(+0.79%) |
Nov 15, 2016 | 37.35 | 38.22 | 37.35 | 37.92 | 47,513,560 | +1.12(+3.04%) |
Nov 14, 2016 | 37.78 | 37.89 | 36.38 | 36.80 | 72,915,376 | -0.90(-2.38%) |
Nov 11, 2016 | 37.83 | 38.04 | 37.52 | 37.70 | 48,636,300 | -0.43(-1.12%) |
Nov 10, 2016 | 39.56 | 39.56 | 37.61 | 38.13 | 94,758,936 | -1.14(-2.90%) |
Nov 09, 2016 | 39.00 | 39.56 | 38.58 | 39.27 | 52,122,020 | -0.26(-0.66%) |
Nov 08, 2016 | 39.17 | 39.78 | 39.01 | 39.53 | 27,304,520 | +0.40(+1.02%) |
Nov 07, 2016 | 38.73 | 39.25 | 38.63 | 39.13 | 31,488,900 | +1.02(+2.69%) |
Nov 04, 2016 | 37.53 | 38.52 | 37.53 | 38.10 | 42,696,240 | -0.01(-0.01%) |
Nov 03, 2016 | 38.36 | 38.50 | 37.95 | 38.11 | 38,861,340 | -0.33(-0.85%) |
Nov 02, 2016 | 38.91 | 39.08 | 38.17 | 38.44 | 38,340,800 | -0.75(-1.90%) |