Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.68 | 35.95 | 35.15 | 35.88 | 3,234,150 | +0.25(+0.69%) |
Jan 30, 2017 | 36.54 | 36.64 | 35.30 | 35.63 | 3,346,904 | -1.25(-3.40%) |
Jan 27, 2017 | 37.15 | 37.51 | 36.71 | 36.88 | 1,695,691 | -0.36(-0.97%) |
Jan 26, 2017 | 37.75 | 37.90 | 37.16 | 37.24 | 2,574,697 | -0.45(-1.18%) |
Jan 25, 2017 | 37.07 | 37.75 | 37.07 | 37.69 | 2,547,481 | +0.65(+1.74%) |
Jan 24, 2017 | 36.76 | 37.24 | 36.39 | 37.04 | 2,048,879 | +0.58(+1.59%) |
Jan 23, 2017 | 36.67 | 36.75 | 35.93 | 36.46 | 4,603,062 | -0.62(-1.66%) |
Jan 20, 2017 | 36.37 | 37.24 | 36.33 | 37.08 | 3,876,288 | +1.12(+3.11%) |
Jan 19, 2017 | 35.82 | 36.43 | 35.78 | 35.96 | 3,908,405 | +0.46(+1.28%) |
Jan 18, 2017 | 35.38 | 35.59 | 34.94 | 35.51 | 3,653,190 | -0.24(-0.66%) |
Jan 17, 2017 | 35.73 | 35.88 | 35.40 | 35.74 | 3,075,103 | +0.26(+0.72%) |
Jan 13, 2017 | 35.49 | 35.49 | 35.49 | 0 | -0.72(-1.99%) | |
Jan 12, 2017 | 36.69 | 36.74 | 35.71 | 36.21 | 3,442,641 | -0.35(-0.96%) |
Jan 11, 2017 | 35.90 | 36.92 | 35.89 | 36.56 | 2,618,298 | +0.73(+2.04%) |
Jan 10, 2017 | 36.20 | 36.22 | 35.70 | 35.83 | 2,226,486 | -0.29(-0.81%) |
Jan 09, 2017 | 36.60 | 37.13 | 36.01 | 36.12 | 3,443,054 | -0.87(-2.36%) |
Jan 06, 2017 | 36.69 | 37.19 | 36.17 | 36.99 | 3,073,527 | +0.30(+0.83%) |
Jan 05, 2017 | 36.68 | 36.99 | 36.36 | 36.69 | 3,105,038 | +0.13(+0.36%) |
Jan 04, 2017 | 35.84 | 36.81 | 35.75 | 36.56 | 3,416,894 | +0.68(+1.90%) |
Jan 03, 2017 | 36.17 | 36.75 | 35.29 | 35.88 | 4,306,659 | +0.35(+0.99%) |
Dec 30, 2016 | 35.52 | 35.52 | 35.52 | 0 | -0.37(-1.03%) | |
Dec 29, 2016 | 35.98 | 36.22 | 35.64 | 35.89 | 1,802,279 | -0.12(-0.34%) |
Dec 28, 2016 | 36.62 | 36.93 | 35.99 | 36.02 | 2,337,968 | -0.91(-2.47%) |
Dec 27, 2016 | 36.60 | 37.12 | 36.44 | 36.93 | 1,661,414 | +0.51(+1.41%) |
Dec 23, 2016 | 36.42 | 36.42 | 36.42 | 0 | -0.49(-1.34%) | |
Dec 22, 2016 | 36.81 | 37.37 | 36.57 | 36.91 | 3,154,920 | +0.05(+0.13%) |
Dec 21, 2016 | 37.02 | 37.31 | 36.64 | 36.86 | 2,302,838 | +0.05(+0.13%) |
Dec 20, 2016 | 36.83 | 37.15 | 36.72 | 36.81 | 2,298,098 | +0.29(+0.81%) |
Dec 19, 2016 | 36.80 | 37.04 | 36.33 | 36.52 | 2,910,999 | -0.22(-0.59%) |
Dec 16, 2016 | 37.82 | 37.98 | 36.06 | 36.74 | 10,222,340 | -0.93(-2.47%) |
Dec 15, 2016 | 37.03 | 38.30 | 36.90 | 37.67 | 3,581,413 | +0.21(+0.56%) |
Dec 14, 2016 | 37.79 | 38.53 | 37.30 | 37.46 | 3,977,071 | -0.80(-2.08%) |
Dec 13, 2016 | 38.46 | 38.52 | 37.86 | 38.26 | 3,457,647 | +0.28(+0.75%) |
Dec 12, 2016 | 39.59 | 41.30 | 37.66 | 37.97 | 8,088,731 | +0.23(+0.60%) |
Dec 09, 2016 | 37.95 | 38.40 | 37.33 | 37.74 | 4,358,171 | -0.09(-0.25%) |
Dec 08, 2016 | 37.49 | 37.92 | 37.24 | 37.84 | 2,885,870 | +0.47(+1.27%) |
Dec 07, 2016 | 37.17 | 37.83 | 36.91 | 37.36 | 3,638,275 | +0.01(+0.03%) |
Dec 06, 2016 | 35.90 | 37.43 | 35.63 | 37.36 | 3,947,328 | +0.54(+1.47%) |
Dec 05, 2016 | 36.29 | 37.51 | 36.07 | 36.81 | 4,603,504 | +0.86(+2.40%) |
Dec 02, 2016 | 35.57 | 36.10 | 35.41 | 35.95 | 2,892,636 | +0.28(+0.80%) |
Dec 01, 2016 | 36.04 | 36.93 | 35.50 | 35.67 | 5,342,487 | +0.22(+0.62%) |
Nov 30, 2016 | 34.29 | 35.97 | 34.02 | 35.45 | 8,742,690 | +2.67(+8.13%) |
Nov 29, 2016 | 32.80 | 33.00 | 32.32 | 32.78 | 3,570,430 | -0.88(-2.62%) |
Nov 28, 2016 | 34.15 | 34.17 | 33.48 | 33.66 | 2,724,187 | -0.39(-1.14%) |
Nov 25, 2016 | 34.17 | 34.26 | 33.65 | 34.05 | 1,431,931 | -0.39(-1.13%) |
Nov 23, 2016 | 34.44 | 34.44 | 34.44 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 34.68 | 34.76 | 34.26 | 34.44 | 2,846,907 | -0.09(-0.25%) |
Nov 21, 2016 | 34.05 | 34.70 | 34.04 | 34.53 | 3,748,477 | +1.17(+3.49%) |
Nov 18, 2016 | 33.38 | 33.65 | 33.01 | 33.36 | 2,590,585 | -0.09(-0.28%) |
Nov 17, 2016 | 33.68 | 34.29 | 33.21 | 33.45 | 3,482,958 | +0.06(+0.17%) |
Nov 16, 2016 | 33.77 | 34.01 | 33.20 | 33.40 | 2,690,812 | -0.75(-2.19%) |
Nov 15, 2016 | 33.30 | 34.31 | 33.26 | 34.15 | 4,343,504 | +1.08(+3.27%) |
Nov 14, 2016 | 31.48 | 33.14 | 31.38 | 33.07 | 4,797,874 | +1.48(+4.68%) |
Nov 11, 2016 | 31.54 | 31.92 | 31.09 | 31.59 | 3,232,762 | -0.24(-0.74%) |
Nov 10, 2016 | 31.23 | 32.16 | 31.18 | 31.83 | 4,470,350 | +0.61(+1.94%) |
Nov 09, 2016 | 30.28 | 31.66 | 30.20 | 31.22 | 4,838,210 | +0.99(+3.26%) |
Nov 08, 2016 | 30.38 | 30.45 | 29.76 | 30.23 | 3,983,410 | -0.31(-1.02%) |
Nov 07, 2016 | 30.77 | 30.83 | 30.30 | 30.55 | 3,167,391 | +0.34(+1.13%) |
Nov 04, 2016 | 30.53 | 30.58 | 29.62 | 30.20 | 3,319,117 | -0.46(-1.51%) |
Nov 03, 2016 | 29.74 | 30.84 | 29.74 | 30.67 | 5,645,147 | +0.89(+2.99%) |
Nov 02, 2016 | 29.84 | 30.19 | 29.39 | 29.78 | 6,162,458 | -0.47(-1.57%) |