Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.28 | 38.04 | 36.94 | 38.02 | 9,561,256 | +1.00(+2.70%) |
Jan 30, 2017 | 38.22 | 38.35 | 36.80 | 37.02 | 13,443,403 | -1.52(-3.94%) |
Jan 27, 2017 | 39.25 | 39.35 | 38.36 | 38.54 | 6,935,591 | -0.94(-2.37%) |
Jan 26, 2017 | 39.48 | 39.78 | 39.25 | 39.48 | 5,340,112 | -0.05(-0.12%) |
Jan 25, 2017 | 39.31 | 39.94 | 39.24 | 39.53 | 7,667,733 | +0.33(+0.84%) |
Jan 24, 2017 | 39.10 | 40.08 | 39.00 | 39.20 | 7,562,313 | +0.26(+0.66%) |
Jan 23, 2017 | 39.19 | 39.43 | 38.66 | 38.94 | 7,655,070 | -0.62(-1.56%) |
Jan 20, 2017 | 39.29 | 39.84 | 39.24 | 39.56 | 7,551,748 | +0.68(+1.74%) |
Jan 19, 2017 | 39.14 | 39.34 | 38.82 | 38.88 | 6,303,582 | -0.32(-0.82%) |
Jan 18, 2017 | 38.83 | 39.44 | 38.82 | 39.20 | 6,372,158 | +0.09(+0.24%) |
Jan 17, 2017 | 39.42 | 39.54 | 38.99 | 39.10 | 6,404,876 | -0.34(-0.87%) |
Jan 13, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.34(+0.88%) | |
Jan 12, 2017 | 40.16 | 40.18 | 39.06 | 39.10 | 8,925,991 | -0.83(-2.09%) |
Jan 11, 2017 | 38.96 | 40.15 | 38.57 | 39.94 | 11,142,387 | +1.22(+3.14%) |
Jan 10, 2017 | 38.89 | 39.02 | 38.50 | 38.72 | 6,974,197 | +0.00(+0.00%) |
Jan 09, 2017 | 39.20 | 39.40 | 38.70 | 38.72 | 7,391,206 | -0.84(-2.13%) |
Jan 06, 2017 | 39.78 | 39.83 | 39.21 | 39.56 | 4,453,319 | -0.15(-0.37%) |
Jan 05, 2017 | 39.93 | 40.30 | 39.55 | 39.71 | 6,062,226 | -0.12(-0.29%) |
Jan 04, 2017 | 39.53 | 39.84 | 39.24 | 39.83 | 6,398,268 | +0.37(+0.93%) |
Jan 03, 2017 | 39.63 | 40.24 | 38.93 | 39.46 | 9,009,423 | +0.37(+0.94%) |
Dec 30, 2016 | 39.10 | 39.10 | 39.10 | 0 | -0.31(-0.79%) | |
Dec 29, 2016 | 39.50 | 39.63 | 39.19 | 39.41 | 4,661,125 | -0.18(-0.45%) |
Dec 28, 2016 | 40.13 | 40.34 | 39.48 | 39.59 | 5,483,046 | -0.65(-1.61%) |
Dec 27, 2016 | 40.12 | 40.50 | 40.04 | 40.24 | 3,841,412 | +0.18(+0.45%) |
Dec 23, 2016 | 40.06 | 40.06 | 40.06 | 0 | -0.13(-0.33%) | |
Dec 22, 2016 | 40.20 | 40.38 | 40.06 | 40.19 | 5,893,242 | +0.05(+0.12%) |
Dec 21, 2016 | 40.42 | 40.67 | 40.11 | 40.14 | 5,369,210 | -0.05(-0.14%) |
Dec 20, 2016 | 40.72 | 41.00 | 40.05 | 40.20 | 5,975,295 | -0.34(-0.83%) |
Dec 19, 2016 | 40.55 | 40.62 | 40.20 | 40.53 | 6,088,989 | +0.03(+0.08%) |
Dec 16, 2016 | 40.53 | 40.66 | 40.21 | 40.50 | 13,226,046 | +0.16(+0.39%) |
Dec 15, 2016 | 39.86 | 40.65 | 39.44 | 40.34 | 10,176,072 | +0.20(+0.49%) |
Dec 14, 2016 | 40.73 | 41.03 | 40.06 | 40.15 | 11,013,555 | -0.90(-2.18%) |
Dec 13, 2016 | 40.75 | 41.46 | 40.26 | 41.05 | 10,081,768 | +0.98(+2.45%) |
Dec 12, 2016 | 40.67 | 41.41 | 39.98 | 40.06 | 13,783,391 | +0.48(+1.20%) |
Dec 09, 2016 | 38.96 | 39.62 | 38.85 | 39.59 | 7,856,375 | +0.77(+1.99%) |
Dec 08, 2016 | 39.06 | 39.13 | 38.15 | 38.82 | 7,572,362 | -0.09(-0.24%) |
Dec 07, 2016 | 38.57 | 39.02 | 38.40 | 38.91 | 11,626,771 | +0.00(+0.00%) |
Dec 06, 2016 | 37.79 | 39.02 | 37.53 | 38.91 | 9,180,099 | +0.80(+2.09%) |
Dec 05, 2016 | 38.08 | 39.07 | 37.92 | 38.11 | 11,350,843 | +0.59(+1.58%) |
Dec 02, 2016 | 37.47 | 37.80 | 37.22 | 37.52 | 7,444,607 | -0.08(-0.21%) |
Dec 01, 2016 | 39.10 | 39.10 | 37.46 | 37.60 | 14,241,717 | -0.23(-0.62%) |
Nov 30, 2016 | 36.10 | 38.46 | 36.05 | 37.83 | 26,797,868 | +3.35(+9.70%) |
Nov 29, 2016 | 34.68 | 34.74 | 34.18 | 34.49 | 12,016,907 | -0.99(-2.79%) |
Nov 28, 2016 | 36.43 | 36.53 | 35.39 | 35.48 | 12,044,967 | -0.19(-0.55%) |
Nov 25, 2016 | 35.71 | 35.90 | 35.22 | 35.67 | 4,481,388 | -0.43(-1.19%) |
Nov 23, 2016 | 36.10 | 36.10 | 36.10 | 0 | +0.18(+0.50%) | |
Nov 22, 2016 | 36.09 | 36.41 | 35.31 | 35.92 | 9,304,795 | -0.23(-0.63%) |
Nov 21, 2016 | 35.59 | 36.26 | 35.51 | 36.15 | 12,684,181 | +1.25(+3.57%) |
Nov 18, 2016 | 34.08 | 35.06 | 34.05 | 34.90 | 10,810,273 | +0.90(+2.64%) |
Nov 17, 2016 | 34.93 | 35.15 | 33.92 | 34.01 | 8,656,063 | -0.60(-1.73%) |
Nov 16, 2016 | 35.21 | 35.60 | 34.45 | 34.61 | 8,721,487 | -0.70(-1.99%) |
Nov 15, 2016 | 34.50 | 35.55 | 34.50 | 35.31 | 14,363,076 | +0.90(+2.61%) |
Nov 14, 2016 | 33.98 | 34.51 | 33.86 | 34.41 | 12,850,290 | +0.15(+0.43%) |
Nov 11, 2016 | 34.55 | 34.84 | 33.86 | 34.26 | 10,459,098 | -0.65(-1.88%) |
Nov 10, 2016 | 35.61 | 35.67 | 34.58 | 34.92 | 14,340,555 | -0.74(-2.08%) |
Nov 09, 2016 | 33.90 | 36.03 | 33.83 | 35.66 | 13,922,067 | +1.09(+3.16%) |
Nov 08, 2016 | 34.02 | 34.97 | 33.92 | 34.57 | 8,122,379 | +0.32(+0.93%) |
Nov 07, 2016 | 33.92 | 34.31 | 33.67 | 34.25 | 7,401,181 | +0.90(+2.71%) |
Nov 04, 2016 | 33.79 | 34.15 | 33.28 | 33.34 | 9,391,374 | -0.66(-1.93%) |
Nov 03, 2016 | 33.89 | 34.32 | 33.60 | 34.00 | 8,533,365 | +0.29(+0.86%) |
Nov 02, 2016 | 33.47 | 33.97 | 33.02 | 33.71 | 9,616,115 | -0.24(-0.71%) |