Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.73 | 39.09 | 38.31 | 38.58 | 5,497,654 | -0.20(-0.51%) |
Jan 30, 2017 | 38.86 | 38.86 | 38.38 | 38.77 | 3,333,960 | -0.31(-0.78%) |
Jan 27, 2017 | 39.35 | 39.42 | 38.98 | 39.08 | 2,999,361 | -0.12(-0.30%) |
Jan 26, 2017 | 39.95 | 40.12 | 39.10 | 39.20 | 5,356,058 | -0.33(-0.83%) |
Jan 25, 2017 | 38.49 | 39.71 | 38.48 | 39.52 | 7,611,744 | +1.42(+3.74%) |
Jan 24, 2017 | 37.15 | 38.17 | 37.13 | 38.10 | 5,605,470 | +1.08(+2.93%) |
Jan 23, 2017 | 36.65 | 37.05 | 36.57 | 37.02 | 3,530,937 | +0.42(+1.15%) |
Jan 20, 2017 | 36.63 | 36.78 | 36.21 | 36.59 | 4,526,754 | +0.69(+1.92%) |
Jan 19, 2017 | 36.22 | 36.23 | 35.72 | 35.90 | 2,838,799 | -0.24(-0.66%) |
Jan 18, 2017 | 36.23 | 36.26 | 35.89 | 36.14 | 3,262,474 | +0.03(+0.08%) |
Jan 17, 2017 | 36.36 | 36.46 | 35.97 | 36.12 | 2,640,661 | -0.38(-1.05%) |
Jan 13, 2017 | 36.50 | 36.50 | 36.50 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 36.70 | 36.86 | 36.15 | 36.58 | 2,811,057 | -0.32(-0.87%) |
Jan 11, 2017 | 36.52 | 36.94 | 36.43 | 36.90 | 2,885,080 | +0.25(+0.67%) |
Jan 10, 2017 | 36.60 | 36.95 | 36.43 | 36.65 | 4,032,898 | +0.11(+0.30%) |
Jan 09, 2017 | 36.60 | 36.92 | 36.41 | 36.55 | 4,382,712 | -0.07(-0.19%) |
Jan 06, 2017 | 36.50 | 36.76 | 36.30 | 36.61 | 1,839,211 | +0.07(+0.20%) |
Jan 05, 2017 | 36.74 | 36.98 | 36.35 | 36.54 | 3,053,483 | -0.30(-0.81%) |
Jan 04, 2017 | 36.56 | 36.92 | 36.46 | 36.84 | 3,420,092 | +0.45(+1.24%) |
Jan 03, 2017 | 36.20 | 36.70 | 36.10 | 36.39 | 2,827,707 | +0.22(+0.62%) |
Dec 30, 2016 | 36.16 | 36.16 | 36.16 | 0 | -0.21(-0.58%) | |
Dec 29, 2016 | 36.32 | 36.57 | 36.20 | 36.38 | 2,025,851 | -0.01(-0.02%) |
Dec 28, 2016 | 37.21 | 37.27 | 36.27 | 36.38 | 4,256,477 | -0.61(-1.66%) |
Dec 27, 2016 | 36.97 | 37.11 | 36.93 | 37.00 | 2,252,795 | +0.17(+0.46%) |
Dec 23, 2016 | 36.82 | 36.82 | 36.82 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 36.77 | 36.87 | 36.41 | 36.66 | 3,554,578 | -0.11(-0.30%) |
Dec 21, 2016 | 36.80 | 37.02 | 36.67 | 36.77 | 2,921,495 | -0.03(-0.07%) |
Dec 20, 2016 | 36.63 | 36.91 | 36.59 | 36.80 | 2,709,416 | +0.21(+0.58%) |
Dec 19, 2016 | 36.47 | 36.66 | 36.40 | 36.59 | 4,089,923 | -0.05(-0.13%) |
Dec 16, 2016 | 36.56 | 36.88 | 36.47 | 36.63 | 6,537,859 | +0.10(+0.28%) |
Dec 15, 2016 | 36.18 | 36.79 | 36.08 | 36.53 | 4,542,658 | +0.46(+1.29%) |
Dec 14, 2016 | 36.38 | 36.63 | 36.00 | 36.07 | 4,721,941 | -0.25(-0.69%) |
Dec 13, 2016 | 36.46 | 36.69 | 36.01 | 36.32 | 4,104,002 | -0.21(-0.58%) |
Dec 12, 2016 | 36.74 | 37.04 | 36.50 | 36.53 | 3,832,916 | -0.16(-0.43%) |
Dec 09, 2016 | 36.49 | 36.88 | 36.39 | 36.69 | 4,147,363 | +0.12(+0.32%) |
Dec 08, 2016 | 36.43 | 36.85 | 36.20 | 36.57 | 3,643,280 | +0.25(+0.68%) |
Dec 07, 2016 | 35.35 | 36.35 | 35.35 | 36.33 | 5,142,222 | +1.04(+2.96%) |
Dec 06, 2016 | 34.93 | 35.30 | 34.76 | 35.28 | 3,614,231 | +0.25(+0.70%) |
Dec 05, 2016 | 34.73 | 35.07 | 34.59 | 35.04 | 5,630,119 | +0.65(+1.88%) |
Dec 02, 2016 | 33.90 | 34.40 | 33.65 | 34.39 | 5,067,141 | +0.50(+1.47%) |
Dec 01, 2016 | 33.36 | 33.91 | 33.33 | 33.89 | 5,162,571 | +0.69(+2.07%) |
Nov 30, 2016 | 33.37 | 33.37 | 33.05 | 33.21 | 3,744,778 | -0.08(-0.25%) |
Nov 29, 2016 | 33.21 | 33.46 | 33.14 | 33.29 | 3,097,022 | +0.10(+0.31%) |
Nov 28, 2016 | 33.16 | 33.36 | 33.06 | 33.19 | 2,766,736 | -0.11(-0.33%) |
Nov 25, 2016 | 33.26 | 33.32 | 33.09 | 33.29 | 1,194,849 | +0.09(+0.27%) |
Nov 23, 2016 | 33.21 | 33.21 | 33.21 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.08 | 33.29 | 32.94 | 33.11 | 3,904,310 | +0.18(+0.56%) |
Nov 21, 2016 | 32.70 | 33.00 | 32.61 | 32.93 | 3,673,759 | -0.10(-0.29%) |
Nov 18, 2016 | 32.91 | 33.07 | 32.73 | 33.02 | 3,382,168 | +0.09(+0.27%) |
Nov 17, 2016 | 32.74 | 33.44 | 32.52 | 32.93 | 5,062,848 | +0.26(+0.79%) |
Nov 16, 2016 | 32.78 | 33.45 | 32.59 | 32.67 | 7,243,827 | +0.13(+0.40%) |
Nov 15, 2016 | 32.17 | 32.58 | 31.71 | 32.54 | 5,688,389 | +0.37(+1.14%) |
Nov 14, 2016 | 31.32 | 32.22 | 31.31 | 32.18 | 5,288,934 | +1.06(+3.39%) |
Nov 11, 2016 | 31.16 | 31.35 | 30.80 | 31.12 | 3,081,162 | -0.10(-0.33%) |
Nov 10, 2016 | 30.96 | 31.55 | 30.92 | 31.22 | 5,638,369 | +0.42(+1.38%) |
Nov 09, 2016 | 29.67 | 30.97 | 29.52 | 30.80 | 5,488,539 | +0.61(+2.01%) |
Nov 08, 2016 | 29.93 | 30.24 | 29.71 | 30.19 | 3,384,940 | +0.19(+0.63%) |
Nov 07, 2016 | 30.06 | 30.34 | 29.68 | 30.00 | 4,500,553 | +0.33(+1.11%) |
Nov 04, 2016 | 29.50 | 30.00 | 29.43 | 29.67 | 3,362,215 | +0.26(+0.87%) |
Nov 03, 2016 | 29.86 | 29.97 | 29.38 | 29.42 | 3,653,000 | -0.39(-1.31%) |
Nov 02, 2016 | 29.73 | 29.99 | 29.62 | 29.81 | 3,983,141 | -0.03(-0.09%) |