Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.34 | 38.11 | 37.00 | 38.08 | 9,545,660 | +1.00(+2.70%) |
Jan 30, 2017 | 38.28 | 38.41 | 36.86 | 37.08 | 13,421,475 | -1.52(-3.94%) |
Jan 27, 2017 | 39.31 | 39.41 | 38.43 | 38.61 | 6,924,278 | -0.94(-2.37%) |
Jan 26, 2017 | 39.54 | 39.85 | 39.32 | 39.54 | 5,331,401 | -0.05(-0.12%) |
Jan 25, 2017 | 39.37 | 40.01 | 39.30 | 39.59 | 7,655,225 | +0.33(+0.84%) |
Jan 24, 2017 | 39.16 | 40.14 | 39.06 | 39.26 | 7,549,977 | +0.26(+0.66%) |
Jan 23, 2017 | 39.25 | 39.50 | 38.72 | 39.00 | 7,642,583 | -0.62(-1.56%) |
Jan 20, 2017 | 39.36 | 39.90 | 39.30 | 39.62 | 7,539,430 | +0.68(+1.74%) |
Jan 19, 2017 | 39.21 | 39.40 | 38.88 | 38.94 | 6,293,299 | -0.32(-0.82%) |
Jan 18, 2017 | 38.90 | 39.51 | 38.89 | 39.26 | 6,361,764 | +0.09(+0.24%) |
Jan 17, 2017 | 39.49 | 39.61 | 39.05 | 39.17 | 6,394,429 | -0.34(-0.87%) |
Jan 13, 2017 | 39.51 | 39.51 | 39.51 | 0 | +0.34(+0.88%) | |
Jan 12, 2017 | 40.22 | 40.25 | 39.12 | 39.17 | 8,911,431 | -0.84(-2.09%) |
Jan 11, 2017 | 39.02 | 40.22 | 38.63 | 40.00 | 11,124,212 | +1.22(+3.14%) |
Jan 10, 2017 | 38.96 | 39.08 | 38.56 | 38.79 | 6,962,820 | +0.00(+0.00%) |
Jan 09, 2017 | 39.26 | 39.47 | 38.76 | 38.79 | 7,379,150 | -0.84(-2.13%) |
Jan 06, 2017 | 39.85 | 39.90 | 39.28 | 39.63 | 4,446,055 | -0.15(-0.37%) |
Jan 05, 2017 | 40.00 | 40.36 | 39.61 | 39.78 | 6,052,338 | -0.12(-0.29%) |
Jan 04, 2017 | 39.60 | 39.91 | 39.30 | 39.90 | 6,387,831 | +0.37(+0.93%) |
Jan 03, 2017 | 39.69 | 40.31 | 38.99 | 39.53 | 8,994,728 | +0.37(+0.94%) |
Dec 30, 2016 | 39.16 | 39.16 | 39.16 | 0 | -0.31(-0.79%) | |
Dec 29, 2016 | 39.57 | 39.69 | 39.25 | 39.47 | 4,653,522 | -0.18(-0.45%) |
Dec 28, 2016 | 40.20 | 40.41 | 39.54 | 39.65 | 5,474,103 | -0.65(-1.61%) |
Dec 27, 2016 | 40.18 | 40.57 | 40.11 | 40.30 | 3,835,146 | +0.18(+0.45%) |
Dec 23, 2016 | 40.12 | 40.12 | 40.12 | 0 | -0.13(-0.33%) | |
Dec 22, 2016 | 40.26 | 40.44 | 40.13 | 40.25 | 5,883,629 | +0.05(+0.12%) |
Dec 21, 2016 | 40.49 | 40.74 | 40.18 | 40.21 | 5,360,452 | -0.05(-0.14%) |
Dec 20, 2016 | 40.79 | 41.07 | 40.11 | 40.26 | 5,965,549 | -0.34(-0.83%) |
Dec 19, 2016 | 40.61 | 40.68 | 40.27 | 40.60 | 6,079,057 | +0.03(+0.08%) |
Dec 16, 2016 | 40.60 | 40.72 | 40.27 | 40.57 | 13,204,472 | +0.16(+0.39%) |
Dec 15, 2016 | 39.93 | 40.72 | 39.50 | 40.41 | 10,159,473 | +0.20(+0.49%) |
Dec 14, 2016 | 40.80 | 41.10 | 40.13 | 40.22 | 10,995,590 | -0.90(-2.18%) |
Dec 13, 2016 | 40.82 | 41.53 | 40.32 | 41.11 | 10,065,323 | +0.98(+2.45%) |
Dec 12, 2016 | 40.74 | 41.47 | 40.04 | 40.13 | 13,760,908 | +0.48(+1.20%) |
Dec 09, 2016 | 39.03 | 39.69 | 38.91 | 39.65 | 7,843,560 | +0.77(+1.99%) |
Dec 08, 2016 | 39.12 | 39.19 | 38.21 | 38.88 | 7,560,010 | -0.09(-0.24%) |
Dec 07, 2016 | 38.63 | 39.08 | 38.46 | 38.97 | 11,607,806 | +0.00(+0.00%) |
Dec 06, 2016 | 37.86 | 39.09 | 37.59 | 38.97 | 9,165,124 | +0.80(+2.09%) |
Dec 05, 2016 | 38.14 | 39.13 | 37.98 | 38.18 | 11,332,328 | +0.59(+1.58%) |
Dec 02, 2016 | 37.53 | 37.86 | 37.28 | 37.58 | 7,432,463 | -0.08(-0.21%) |
Dec 01, 2016 | 39.16 | 39.17 | 37.52 | 37.66 | 14,218,487 | -0.23(-0.62%) |
Nov 30, 2016 | 36.16 | 38.52 | 36.11 | 37.90 | 26,754,156 | +3.35(+9.70%) |
Nov 29, 2016 | 34.73 | 34.79 | 34.23 | 34.55 | 11,997,305 | -0.99(-2.79%) |
Nov 28, 2016 | 36.49 | 36.59 | 35.45 | 35.54 | 12,025,320 | -0.20(-0.55%) |
Nov 25, 2016 | 35.77 | 35.96 | 35.28 | 35.73 | 4,474,078 | -0.43(-1.19%) |
Nov 23, 2016 | 36.16 | 36.16 | 36.16 | 0 | +0.18(+0.50%) | |
Nov 22, 2016 | 36.15 | 36.47 | 35.37 | 35.98 | 9,289,618 | -0.23(-0.63%) |
Nov 21, 2016 | 35.65 | 36.32 | 35.57 | 36.21 | 12,663,491 | +1.25(+3.57%) |
Nov 18, 2016 | 34.14 | 35.12 | 34.11 | 34.96 | 10,792,640 | +0.90(+2.64%) |
Nov 17, 2016 | 34.99 | 35.21 | 33.98 | 34.06 | 8,641,943 | -0.60(-1.74%) |
Nov 16, 2016 | 35.27 | 35.65 | 34.51 | 34.66 | 8,707,261 | -0.70(-1.99%) |
Nov 15, 2016 | 34.56 | 35.61 | 34.56 | 35.37 | 14,339,647 | +0.90(+2.61%) |
Nov 14, 2016 | 34.04 | 34.57 | 33.91 | 34.47 | 12,829,329 | +0.15(+0.43%) |
Nov 11, 2016 | 34.61 | 34.90 | 33.91 | 34.32 | 10,442,037 | -0.66(-1.88%) |
Nov 10, 2016 | 35.67 | 35.72 | 34.64 | 34.97 | 14,317,163 | -0.74(-2.08%) |
Nov 09, 2016 | 33.95 | 36.09 | 33.89 | 35.72 | 13,899,358 | +1.09(+3.16%) |
Nov 08, 2016 | 34.08 | 35.03 | 33.98 | 34.62 | 8,109,130 | +0.32(+0.93%) |
Nov 07, 2016 | 33.97 | 34.37 | 33.72 | 34.30 | 7,389,109 | +0.91(+2.71%) |
Nov 04, 2016 | 33.85 | 34.21 | 33.33 | 33.40 | 9,376,055 | -0.66(-1.93%) |
Nov 03, 2016 | 33.94 | 34.38 | 33.65 | 34.05 | 8,519,446 | +0.29(+0.86%) |
Nov 02, 2016 | 33.52 | 34.02 | 33.07 | 33.76 | 9,600,429 | -0.24(-0.71%) |