Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.94 | 37.99 | 36.64 | 37.56 | 6,791,747 | -0.24(-0.64%) |
Jan 30, 2017 | 38.40 | 38.46 | 37.61 | 37.80 | 7,002,753 | -0.56(-1.47%) |
Jan 27, 2017 | 38.76 | 39.08 | 38.04 | 38.36 | 6,503,956 | -0.28(-0.73%) |
Jan 26, 2017 | 39.15 | 39.15 | 38.52 | 38.65 | 5,543,644 | -0.18(-0.46%) |
Jan 25, 2017 | 39.31 | 39.33 | 38.43 | 38.83 | 9,696,911 | -0.33(-0.84%) |
Jan 24, 2017 | 38.40 | 39.46 | 38.28 | 39.15 | 9,364,098 | +1.07(+2.81%) |
Jan 23, 2017 | 37.96 | 38.12 | 37.61 | 38.08 | 10,425,345 | -0.03(-0.08%) |
Jan 20, 2017 | 38.15 | 38.33 | 37.84 | 38.11 | 6,439,168 | +0.30(+0.81%) |
Jan 19, 2017 | 38.26 | 38.32 | 37.47 | 37.81 | 5,354,838 | -0.41(-1.08%) |
Jan 18, 2017 | 37.79 | 38.57 | 37.68 | 38.22 | 4,800,221 | +0.13(+0.35%) |
Jan 17, 2017 | 38.10 | 38.77 | 37.72 | 38.09 | 6,551,675 | +0.27(+0.72%) |
Jan 13, 2017 | 37.82 | 37.82 | 37.82 | 0 | -0.68(-1.77%) | |
Jan 12, 2017 | 38.78 | 38.87 | 38.09 | 38.50 | 5,056,591 | -0.32(-0.83%) |
Jan 11, 2017 | 38.61 | 39.08 | 38.38 | 38.82 | 8,547,731 | +0.54(+1.41%) |
Jan 10, 2017 | 38.69 | 39.05 | 38.28 | 38.28 | 6,555,342 | -0.38(-0.99%) |
Jan 09, 2017 | 39.12 | 39.26 | 38.58 | 38.66 | 10,282,573 | -0.71(-1.81%) |
Jan 06, 2017 | 39.95 | 40.06 | 39.31 | 39.37 | 6,074,482 | -0.53(-1.33%) |
Jan 05, 2017 | 40.26 | 40.48 | 39.11 | 39.90 | 12,198,071 | -0.15(-0.37%) |
Jan 04, 2017 | 41.39 | 41.82 | 39.89 | 40.05 | 14,047,035 | -1.32(-3.19%) |
Jan 03, 2017 | 41.98 | 42.67 | 40.99 | 41.37 | 17,052,106 | +2.02(+5.12%) |
Dec 30, 2016 | 39.36 | 39.36 | 39.36 | 0 | -0.08(-0.20%) | |
Dec 29, 2016 | 39.37 | 39.93 | 39.14 | 39.44 | 3,433,657 | +0.09(+0.24%) |
Dec 28, 2016 | 39.92 | 39.98 | 39.31 | 39.34 | 4,145,795 | -0.62(-1.55%) |
Dec 27, 2016 | 39.72 | 39.97 | 39.61 | 39.96 | 4,478,848 | +0.27(+0.67%) |
Dec 23, 2016 | 39.69 | 39.69 | 39.69 | 0 | +0.34(+0.87%) | |
Dec 22, 2016 | 38.56 | 39.63 | 38.52 | 39.35 | 7,816,833 | +1.06(+2.76%) |
Dec 21, 2016 | 38.46 | 38.59 | 37.60 | 38.29 | 10,396,763 | -0.30(-0.79%) |
Dec 20, 2016 | 38.77 | 38.94 | 38.35 | 38.60 | 4,308,881 | -0.05(-0.12%) |
Dec 19, 2016 | 38.84 | 38.91 | 38.31 | 38.65 | 5,377,190 | -0.52(-1.34%) |
Dec 16, 2016 | 38.42 | 39.46 | 38.30 | 39.17 | 8,660,401 | +0.96(+2.52%) |
Dec 15, 2016 | 37.83 | 38.47 | 37.83 | 38.21 | 6,954,281 | +0.36(+0.95%) |
Dec 14, 2016 | 38.10 | 38.68 | 37.76 | 37.85 | 6,707,768 | -0.64(-1.67%) |
Dec 13, 2016 | 38.55 | 38.91 | 38.25 | 38.49 | 6,244,178 | +0.12(+0.31%) |
Dec 12, 2016 | 39.42 | 39.59 | 37.89 | 38.37 | 7,100,490 | -0.27(-0.71%) |
Dec 09, 2016 | 39.04 | 39.54 | 38.43 | 38.65 | 8,052,559 | -0.48(-1.24%) |
Dec 08, 2016 | 39.16 | 39.64 | 38.75 | 39.13 | 6,661,102 | +0.32(+0.83%) |
Dec 07, 2016 | 37.40 | 39.31 | 37.30 | 38.81 | 12,396,087 | +1.89(+5.12%) |
Dec 06, 2016 | 37.43 | 37.45 | 36.86 | 36.92 | 6,840,916 | -0.61(-1.62%) |
Dec 05, 2016 | 37.73 | 38.01 | 37.26 | 37.53 | 6,149,138 | +0.16(+0.44%) |
Dec 02, 2016 | 37.25 | 38.06 | 37.25 | 37.36 | 5,658,224 | +0.05(+0.13%) |
Dec 01, 2016 | 37.12 | 38.53 | 36.89 | 37.32 | 11,144,884 | +0.56(+1.53%) |
Nov 30, 2016 | 36.16 | 36.95 | 34.86 | 36.75 | 14,159,798 | +0.81(+2.26%) |
Nov 29, 2016 | 36.42 | 36.70 | 35.86 | 35.94 | 9,925,691 | -0.84(-2.27%) |
Nov 28, 2016 | 37.93 | 38.17 | 36.71 | 36.78 | 7,145,412 | -0.90(-2.39%) |
Nov 25, 2016 | 37.11 | 37.70 | 37.03 | 37.68 | 2,543,396 | +0.38(+1.03%) |
Nov 23, 2016 | 37.29 | 37.29 | 37.29 | 0 | -0.13(-0.33%) | |
Nov 22, 2016 | 37.09 | 38.15 | 37.00 | 37.42 | 16,678,260 | +0.55(+1.48%) |
Nov 21, 2016 | 35.49 | 36.96 | 35.10 | 36.87 | 25,930,146 | +3.02(+8.91%) |
Nov 18, 2016 | 33.77 | 34.08 | 33.28 | 33.85 | 6,259,165 | -0.04(-0.12%) |
Nov 17, 2016 | 34.28 | 34.62 | 33.76 | 33.89 | 5,098,472 | -0.10(-0.30%) |
Nov 16, 2016 | 34.08 | 34.30 | 33.70 | 33.99 | 5,329,046 | -0.27(-0.78%) |
Nov 15, 2016 | 34.15 | 34.66 | 33.44 | 34.26 | 10,919,256 | +0.19(+0.55%) |
Nov 14, 2016 | 34.09 | 34.54 | 33.90 | 34.07 | 8,637,642 | -0.01(-0.02%) |
Nov 11, 2016 | 33.81 | 34.16 | 33.27 | 34.08 | 8,380,676 | +0.11(+0.32%) |
Nov 10, 2016 | 33.76 | 34.58 | 33.55 | 33.97 | 7,615,589 | +0.19(+0.57%) |
Nov 09, 2016 | 32.19 | 34.04 | 32.12 | 33.78 | 11,076,410 | +1.36(+4.18%) |
Nov 08, 2016 | 32.97 | 32.98 | 32.30 | 32.42 | 5,692,267 | -0.60(-1.83%) |
Nov 07, 2016 | 32.55 | 33.04 | 32.42 | 33.03 | 9,546,118 | +1.06(+3.32%) |
Nov 04, 2016 | 31.79 | 32.38 | 31.73 | 31.96 | 4,187,420 | +0.04(+0.12%) |
Nov 03, 2016 | 31.95 | 32.14 | 31.02 | 31.93 | 7,441,990 | +0.14(+0.44%) |
Nov 02, 2016 | 32.48 | 32.97 | 31.55 | 31.79 | 9,156,879 | -1.04(-3.16%) |