Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.37 | 38.96 | 38.33 | 38.93 | 20,106,714 | +0.59(+1.55%) |
Jan 30, 2017 | 38.32 | 38.46 | 38.11 | 38.33 | 11,774,144 | +0.03(+0.08%) |
Jan 27, 2017 | 38.38 | 38.50 | 38.22 | 38.30 | 9,132,459 | -0.01(-0.02%) |
Jan 26, 2017 | 38.28 | 38.49 | 38.14 | 38.31 | 14,513,600 | +0.02(+0.04%) |
Jan 25, 2017 | 38.12 | 38.33 | 38.08 | 38.30 | 24,285,486 | +0.00(+0.00%) |
Jan 24, 2017 | 38.30 | 38.46 | 38.22 | 38.30 | 13,959,248 | -0.01(-0.02%) |
Jan 23, 2017 | 38.56 | 38.64 | 38.27 | 38.30 | 13,423,670 | -0.20(-0.51%) |
Jan 20, 2017 | 38.49 | 38.61 | 38.26 | 38.50 | 15,001,261 | +0.07(+0.19%) |
Jan 19, 2017 | 38.55 | 38.77 | 38.33 | 38.43 | 17,431,352 | -0.34(-0.88%) |
Jan 18, 2017 | 38.71 | 38.96 | 38.71 | 38.77 | 16,715,192 | -0.05(-0.12%) |
Jan 17, 2017 | 38.52 | 38.94 | 38.49 | 38.82 | 19,361,976 | +0.42(+1.09%) |
Jan 13, 2017 | 38.40 | 38.40 | 38.40 | 0 | -0.06(-0.14%) | |
Jan 12, 2017 | 38.45 | 38.52 | 38.22 | 38.45 | 11,888,579 | +0.03(+0.08%) |
Jan 11, 2017 | 38.02 | 38.46 | 38.01 | 38.42 | 16,919,852 | +0.40(+1.04%) |
Jan 10, 2017 | 38.14 | 38.15 | 37.88 | 38.03 | 14,179,966 | -0.12(-0.31%) |
Jan 09, 2017 | 38.79 | 38.81 | 38.14 | 38.14 | 17,490,314 | -0.51(-1.31%) |
Jan 06, 2017 | 38.34 | 38.72 | 38.27 | 38.65 | 13,855,308 | +0.12(+0.31%) |
Jan 05, 2017 | 38.58 | 38.60 | 38.12 | 38.53 | 20,600,598 | +0.04(+0.10%) |
Jan 04, 2017 | 38.41 | 38.69 | 38.33 | 38.49 | 18,382,290 | +0.14(+0.37%) |
Jan 03, 2017 | 38.39 | 38.49 | 38.11 | 38.35 | 23,852,676 | -0.09(-0.25%) |
Dec 30, 2016 | 38.45 | 38.45 | 38.45 | 0 | -0.21(-0.55%) | |
Dec 29, 2016 | 38.30 | 38.72 | 38.20 | 38.66 | 18,543,138 | +0.51(+1.35%) |
Dec 28, 2016 | 38.53 | 38.56 | 38.09 | 38.14 | 11,154,506 | -0.36(-0.95%) |
Dec 27, 2016 | 38.33 | 38.60 | 38.29 | 38.51 | 16,593,216 | +0.03(+0.08%) |
Dec 23, 2016 | 38.48 | 38.48 | 38.48 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 38.33 | 38.56 | 38.26 | 38.49 | 9,431,164 | +0.13(+0.35%) |
Dec 21, 2016 | 38.52 | 38.70 | 38.34 | 38.35 | 10,667,286 | -0.16(-0.41%) |
Dec 20, 2016 | 38.35 | 38.62 | 38.30 | 38.51 | 10,944,525 | +0.05(+0.12%) |
Dec 19, 2016 | 38.55 | 38.56 | 38.13 | 38.46 | 14,717,975 | +0.14(+0.37%) |
Dec 16, 2016 | 37.95 | 38.45 | 37.87 | 38.32 | 25,417,212 | +0.46(+1.22%) |
Dec 15, 2016 | 37.51 | 37.89 | 37.31 | 37.86 | 22,732,796 | +0.27(+0.71%) |
Dec 14, 2016 | 38.56 | 38.76 | 37.54 | 37.59 | 36,156,460 | -0.79(-2.06%) |
Dec 13, 2016 | 38.18 | 38.41 | 38.04 | 38.38 | 25,779,710 | +0.39(+1.03%) |
Dec 12, 2016 | 37.44 | 38.03 | 37.43 | 37.99 | 28,037,266 | +0.39(+1.04%) |
Dec 09, 2016 | 37.18 | 37.61 | 37.18 | 37.60 | 20,433,378 | +0.39(+1.05%) |
Dec 08, 2016 | 36.91 | 37.27 | 36.64 | 37.21 | 18,362,302 | +0.06(+0.17%) |
Dec 07, 2016 | 36.80 | 37.14 | 36.76 | 37.14 | 16,456,731 | +0.48(+1.30%) |
Dec 06, 2016 | 36.72 | 36.87 | 36.58 | 36.67 | 10,736,117 | -0.07(-0.19%) |
Dec 05, 2016 | 36.53 | 36.74 | 36.20 | 36.74 | 18,991,188 | +0.05(+0.13%) |
Dec 02, 2016 | 36.57 | 36.94 | 36.45 | 36.69 | 20,918,724 | +0.33(+0.91%) |
Dec 01, 2016 | 36.34 | 36.51 | 36.10 | 36.36 | 23,427,348 | -0.29(-0.79%) |
Nov 30, 2016 | 37.29 | 37.37 | 36.65 | 36.65 | 29,912,906 | -1.19(-3.15%) |
Nov 29, 2016 | 37.59 | 38.02 | 37.53 | 37.84 | 18,420,032 | +0.16(+0.42%) |
Nov 28, 2016 | 37.08 | 37.77 | 37.07 | 37.68 | 29,885,748 | +0.71(+1.93%) |
Nov 25, 2016 | 36.50 | 37.10 | 36.50 | 36.97 | 10,033,961 | +0.53(+1.44%) |
Nov 23, 2016 | 36.45 | 36.45 | 36.45 | 0 | -0.37(-1.00%) | |
Nov 22, 2016 | 36.69 | 36.87 | 36.50 | 36.81 | 13,575,485 | +0.14(+0.38%) |
Nov 21, 2016 | 36.39 | 36.68 | 36.34 | 36.67 | 15,687,037 | +0.38(+1.06%) |
Nov 18, 2016 | 36.50 | 36.58 | 36.13 | 36.29 | 13,646,726 | -0.11(-0.30%) |
Nov 17, 2016 | 36.22 | 36.59 | 36.22 | 36.40 | 24,490,058 | +0.01(+0.02%) |
Nov 16, 2016 | 36.73 | 36.82 | 36.15 | 36.39 | 21,451,432 | -0.25(-0.68%) |
Nov 15, 2016 | 36.27 | 36.73 | 36.25 | 36.64 | 32,134,126 | +0.58(+1.61%) |
Nov 14, 2016 | 35.81 | 36.14 | 35.53 | 36.06 | 35,932,332 | -0.02(-0.07%) |
Nov 11, 2016 | 36.16 | 36.58 | 35.94 | 36.09 | 39,481,012 | -0.15(-0.41%) |
Nov 10, 2016 | 36.93 | 36.97 | 35.76 | 36.23 | 67,746,728 | -0.89(-2.41%) |
Nov 09, 2016 | 37.87 | 37.90 | 37.07 | 37.13 | 54,604,576 | -1.42(-3.68%) |
Nov 08, 2016 | 38.30 | 38.70 | 38.23 | 38.55 | 24,041,982 | +0.30(+0.78%) |
Nov 07, 2016 | 37.75 | 38.26 | 37.39 | 38.25 | 22,613,540 | +0.66(+1.75%) |
Nov 04, 2016 | 37.86 | 38.22 | 37.57 | 37.59 | 18,568,860 | -0.12(-0.31%) |
Nov 03, 2016 | 37.47 | 37.86 | 37.34 | 37.71 | 15,077,983 | +0.14(+0.38%) |
Nov 02, 2016 | 37.87 | 37.97 | 37.25 | 37.57 | 33,792,288 | -0.48(-1.26%) |