Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.27 | 36.59 | 36.04 | 36.29 | 2,721,963 | -0.14(-0.39%) |
Jan 30, 2017 | 36.55 | 36.56 | 36.01 | 36.43 | 2,299,648 | -0.43(-1.16%) |
Jan 27, 2017 | 37.07 | 37.14 | 36.74 | 36.86 | 1,588,423 | -0.31(-0.83%) |
Jan 26, 2017 | 36.93 | 37.21 | 36.84 | 37.17 | 3,019,010 | +0.28(+0.77%) |
Jan 25, 2017 | 36.66 | 36.97 | 36.56 | 36.88 | 3,304,199 | +0.64(+1.78%) |
Jan 24, 2017 | 35.83 | 36.37 | 35.70 | 36.24 | 2,165,356 | +0.61(+1.71%) |
Jan 23, 2017 | 35.66 | 35.88 | 35.39 | 35.63 | 2,497,063 | -0.18(-0.51%) |
Jan 20, 2017 | 35.62 | 35.98 | 35.58 | 35.81 | 2,435,661 | +0.31(+0.87%) |
Jan 19, 2017 | 35.84 | 35.95 | 35.37 | 35.50 | 4,225,805 | -0.21(-0.58%) |
Jan 18, 2017 | 35.46 | 35.74 | 35.13 | 35.71 | 10,133,925 | +0.31(+0.87%) |
Jan 17, 2017 | 36.30 | 36.30 | 35.35 | 35.40 | 3,885,184 | -1.24(-3.37%) |
Jan 13, 2017 | 36.64 | 36.64 | 36.64 | 0 | +0.40(+1.11%) | |
Jan 12, 2017 | 36.59 | 36.66 | 35.84 | 36.24 | 5,167,020 | -0.48(-1.32%) |
Jan 11, 2017 | 36.53 | 36.76 | 36.26 | 36.72 | 3,216,852 | +0.18(+0.50%) |
Jan 10, 2017 | 36.29 | 36.68 | 36.13 | 36.54 | 2,181,269 | +0.32(+0.88%) |
Jan 09, 2017 | 36.31 | 36.41 | 35.98 | 36.22 | 1,590,673 | -0.34(-0.94%) |
Jan 06, 2017 | 36.55 | 36.82 | 36.43 | 36.56 | 2,475,561 | +0.10(+0.27%) |
Jan 05, 2017 | 36.83 | 37.04 | 36.13 | 36.46 | 4,975,222 | -0.55(-1.49%) |
Jan 04, 2017 | 36.54 | 37.10 | 36.52 | 37.02 | 4,432,868 | +0.53(+1.47%) |
Jan 03, 2017 | 37.01 | 37.22 | 36.19 | 36.48 | 3,565,525 | +0.17(+0.46%) |
Dec 30, 2016 | 36.31 | 36.31 | 36.31 | 0 | +0.08(+0.21%) | |
Dec 29, 2016 | 36.47 | 36.70 | 36.03 | 36.24 | 3,311,783 | -0.31(-0.85%) |
Dec 28, 2016 | 37.00 | 37.02 | 36.44 | 36.55 | 2,198,548 | -0.34(-0.93%) |
Dec 27, 2016 | 36.91 | 36.96 | 36.77 | 36.89 | 1,885,065 | +0.15(+0.41%) |
Dec 23, 2016 | 36.74 | 36.74 | 36.74 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 36.71 | 36.79 | 36.47 | 36.72 | 1,374,152 | +0.05(+0.14%) |
Dec 21, 2016 | 36.87 | 36.87 | 36.53 | 36.66 | 3,954,526 | -0.12(-0.32%) |
Dec 20, 2016 | 36.51 | 36.81 | 36.43 | 36.78 | 3,415,685 | +0.52(+1.43%) |
Dec 19, 2016 | 35.98 | 36.27 | 35.74 | 36.26 | 5,773,842 | +0.21(+0.58%) |
Dec 16, 2016 | 36.47 | 36.71 | 35.99 | 36.06 | 7,629,895 | -0.41(-1.14%) |
Dec 15, 2016 | 36.28 | 36.67 | 35.96 | 36.47 | 4,334,710 | +0.47(+1.32%) |
Dec 14, 2016 | 35.80 | 36.61 | 35.63 | 36.00 | 7,442,693 | -0.16(-0.44%) |
Dec 13, 2016 | 36.12 | 36.38 | 35.75 | 36.15 | 5,433,287 | +0.05(+0.14%) |
Dec 12, 2016 | 36.51 | 36.75 | 35.97 | 36.10 | 3,645,238 | -0.59(-1.61%) |
Dec 09, 2016 | 36.67 | 36.69 | 36.30 | 36.69 | 4,073,338 | +0.05(+0.14%) |
Dec 08, 2016 | 36.33 | 36.83 | 36.08 | 36.64 | 4,315,922 | +0.61(+1.68%) |
Dec 07, 2016 | 35.60 | 36.04 | 35.47 | 36.04 | 5,747,394 | +0.47(+1.31%) |
Dec 06, 2016 | 35.37 | 35.60 | 35.03 | 35.57 | 2,998,158 | +0.50(+1.42%) |
Dec 05, 2016 | 35.01 | 35.26 | 34.87 | 35.07 | 5,410,010 | +0.43(+1.25%) |
Dec 02, 2016 | 34.86 | 34.90 | 34.46 | 34.64 | 3,696,837 | -0.28(-0.81%) |
Dec 01, 2016 | 34.53 | 35.06 | 34.39 | 34.92 | 7,474,723 | +0.69(+2.02%) |
Nov 30, 2016 | 34.18 | 34.35 | 34.09 | 34.23 | 7,113,065 | +0.60(+1.78%) |
Nov 29, 2016 | 33.60 | 33.85 | 33.52 | 33.63 | 4,310,936 | +0.12(+0.37%) |
Nov 28, 2016 | 33.86 | 34.07 | 33.42 | 33.51 | 4,638,617 | -0.61(-1.78%) |
Nov 25, 2016 | 34.11 | 34.15 | 33.97 | 34.12 | 836,125 | +0.05(+0.15%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | +0.18(+0.54%) | |
Nov 22, 2016 | 33.77 | 33.97 | 33.65 | 33.88 | 5,168,932 | +0.19(+0.57%) |
Nov 21, 2016 | 33.77 | 33.80 | 33.45 | 33.69 | 4,257,955 | +0.07(+0.22%) |
Nov 18, 2016 | 33.52 | 33.68 | 33.31 | 33.62 | 2,806,011 | +0.20(+0.60%) |
Nov 17, 2016 | 33.07 | 33.47 | 32.87 | 33.42 | 7,300,600 | +0.44(+1.34%) |
Nov 16, 2016 | 33.04 | 33.18 | 32.85 | 32.98 | 4,862,365 | -0.47(-1.39%) |
Nov 15, 2016 | 32.86 | 33.47 | 32.49 | 33.44 | 10,222,522 | +0.17(+0.50%) |
Nov 14, 2016 | 32.85 | 33.80 | 32.75 | 33.28 | 15,557,451 | +0.88(+2.72%) |
Nov 11, 2016 | 31.67 | 32.46 | 31.62 | 32.39 | 8,215,719 | +0.59(+1.86%) |
Nov 10, 2016 | 31.03 | 32.16 | 31.02 | 31.80 | 14,666,322 | +1.24(+4.06%) |
Nov 09, 2016 | 29.76 | 30.77 | 29.41 | 30.56 | 18,533,526 | +1.50(+5.15%) |
Nov 08, 2016 | 28.97 | 29.22 | 28.76 | 29.07 | 1,857,608 | -0.12(-0.43%) |
Nov 07, 2016 | 28.97 | 29.20 | 28.88 | 29.19 | 8,362,178 | +0.83(+2.93%) |
Nov 04, 2016 | 28.40 | 28.67 | 28.12 | 28.36 | 2,722,711 | +0.04(+0.15%) |
Nov 03, 2016 | 28.37 | 28.61 | 28.27 | 28.32 | 2,147,555 | +0.01(+0.03%) |
Nov 02, 2016 | 28.62 | 28.71 | 28.18 | 28.31 | 3,805,989 | -0.47(-1.62%) |