Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.54 | 39.16 | 38.10 | 38.52 | 3,284,718 | -0.47(-1.21%) |
Jan 30, 2017 | 39.03 | 39.09 | 38.16 | 38.99 | 3,834,413 | -0.69(-1.73%) |
Jan 27, 2017 | 40.27 | 40.29 | 39.53 | 39.68 | 2,423,811 | -0.63(-1.57%) |
Jan 26, 2017 | 40.30 | 40.58 | 39.99 | 40.31 | 3,635,942 | +0.12(+0.30%) |
Jan 25, 2017 | 39.89 | 40.26 | 39.50 | 40.19 | 3,994,614 | +1.25(+3.22%) |
Jan 24, 2017 | 38.22 | 39.25 | 37.95 | 38.94 | 3,954,479 | +0.97(+2.57%) |
Jan 23, 2017 | 38.00 | 38.39 | 37.47 | 37.96 | 2,652,941 | -0.19(-0.49%) |
Jan 20, 2017 | 38.06 | 38.40 | 37.79 | 38.15 | 3,656,214 | +0.47(+1.26%) |
Jan 19, 2017 | 38.47 | 38.57 | 37.34 | 37.68 | 3,908,310 | -0.71(-1.84%) |
Jan 18, 2017 | 38.11 | 38.39 | 37.20 | 38.38 | 3,542,585 | +0.65(+1.72%) |
Jan 17, 2017 | 38.85 | 38.89 | 37.48 | 37.73 | 5,251,561 | -1.66(-4.22%) |
Jan 13, 2017 | 39.39 | 39.39 | 39.39 | 0 | +0.36(+0.93%) | |
Jan 12, 2017 | 39.02 | 39.19 | 37.99 | 39.03 | 4,775,890 | -0.50(-1.27%) |
Jan 11, 2017 | 39.22 | 39.53 | 38.62 | 39.53 | 5,031,230 | +0.32(+0.83%) |
Jan 10, 2017 | 39.22 | 39.89 | 38.80 | 39.21 | 3,348,913 | +0.04(+0.09%) |
Jan 09, 2017 | 39.50 | 39.76 | 39.03 | 39.17 | 3,605,931 | -0.76(-1.91%) |
Jan 06, 2017 | 39.88 | 40.36 | 39.44 | 39.93 | 3,462,638 | +0.35(+0.89%) |
Jan 05, 2017 | 39.92 | 40.06 | 38.67 | 39.58 | 4,286,810 | -0.58(-1.46%) |
Jan 04, 2017 | 39.10 | 40.30 | 39.10 | 40.16 | 4,788,977 | +1.22(+3.12%) |
Jan 03, 2017 | 38.99 | 39.56 | 38.14 | 38.95 | 4,096,455 | +0.98(+2.59%) |
Dec 30, 2016 | 37.96 | 37.96 | 37.96 | 0 | +0.32(+0.86%) | |
Dec 29, 2016 | 37.90 | 38.34 | 37.31 | 37.64 | 1,981,916 | -0.37(-0.98%) |
Dec 28, 2016 | 39.31 | 39.31 | 37.89 | 38.01 | 2,677,007 | -1.03(-2.64%) |
Dec 27, 2016 | 39.08 | 39.22 | 38.94 | 39.04 | 1,467,971 | +0.21(+0.55%) |
Dec 23, 2016 | 38.83 | 38.83 | 38.83 | 0 | +0.19(+0.48%) | |
Dec 22, 2016 | 38.99 | 39.04 | 38.22 | 38.64 | 2,468,806 | -0.34(-0.88%) |
Dec 21, 2016 | 39.31 | 39.36 | 38.99 | 38.99 | 2,597,242 | -0.41(-1.04%) |
Dec 20, 2016 | 38.99 | 39.42 | 38.84 | 39.39 | 3,164,943 | +0.93(+2.41%) |
Dec 19, 2016 | 38.37 | 38.50 | 37.72 | 38.47 | 3,196,305 | +0.32(+0.85%) |
Dec 16, 2016 | 38.95 | 39.02 | 37.95 | 38.14 | 4,949,708 | -0.50(-1.30%) |
Dec 15, 2016 | 38.73 | 39.50 | 38.08 | 38.64 | 6,541,280 | +0.69(+1.81%) |
Dec 14, 2016 | 38.19 | 39.51 | 37.57 | 37.95 | 9,705,173 | -0.84(-2.15%) |
Dec 13, 2016 | 38.88 | 39.37 | 38.12 | 38.79 | 5,651,223 | +0.16(+0.41%) |
Dec 12, 2016 | 39.13 | 39.49 | 38.22 | 38.63 | 4,504,117 | -0.74(-1.89%) |
Dec 09, 2016 | 39.25 | 39.38 | 38.69 | 39.38 | 4,870,934 | +0.16(+0.40%) |
Dec 08, 2016 | 38.59 | 39.76 | 38.21 | 39.22 | 8,475,356 | +0.95(+2.47%) |
Dec 07, 2016 | 36.55 | 38.35 | 36.40 | 38.27 | 6,144,795 | +1.79(+4.91%) |
Dec 06, 2016 | 35.97 | 36.48 | 35.56 | 36.48 | 3,661,027 | +0.80(+2.24%) |
Dec 05, 2016 | 35.13 | 35.80 | 35.10 | 35.68 | 4,113,102 | +1.18(+3.42%) |
Dec 02, 2016 | 34.63 | 34.89 | 34.24 | 34.50 | 3,131,901 | -0.45(-1.30%) |
Dec 01, 2016 | 34.72 | 35.31 | 34.42 | 34.96 | 4,181,837 | +0.60(+1.76%) |
Nov 30, 2016 | 34.81 | 34.86 | 34.11 | 34.35 | 3,870,926 | +0.49(+1.45%) |
Nov 29, 2016 | 33.61 | 34.17 | 33.58 | 33.86 | 2,721,708 | +0.26(+0.77%) |
Nov 28, 2016 | 34.04 | 34.41 | 33.41 | 33.60 | 3,287,109 | -0.91(-2.64%) |
Nov 25, 2016 | 34.38 | 34.51 | 34.23 | 34.51 | 1,209,365 | +0.23(+0.68%) |
Nov 23, 2016 | 34.28 | 34.28 | 34.28 | 0 | +0.30(+0.87%) | |
Nov 22, 2016 | 34.15 | 34.15 | 33.42 | 33.98 | 3,111,543 | +0.31(+0.91%) |
Nov 21, 2016 | 33.75 | 33.87 | 33.23 | 33.68 | 3,911,402 | +0.27(+0.81%) |
Nov 18, 2016 | 33.37 | 33.53 | 33.05 | 33.41 | 3,199,874 | +0.22(+0.67%) |
Nov 17, 2016 | 32.46 | 33.42 | 32.34 | 33.18 | 4,007,115 | +0.83(+2.55%) |
Nov 16, 2016 | 32.34 | 32.64 | 32.05 | 32.36 | 3,965,470 | -0.74(-2.24%) |
Nov 15, 2016 | 32.69 | 33.17 | 32.14 | 33.10 | 5,511,219 | -0.08(-0.25%) |
Nov 14, 2016 | 32.09 | 33.36 | 32.01 | 33.18 | 8,692,381 | +1.58(+4.99%) |
Nov 11, 2016 | 30.85 | 31.67 | 30.74 | 31.61 | 6,293,367 | +0.31(+0.98%) |
Nov 10, 2016 | 30.43 | 31.68 | 30.00 | 31.30 | 12,089,424 | +1.75(+5.94%) |
Nov 09, 2016 | 28.32 | 29.91 | 27.57 | 29.55 | 11,975,184 | +1.91(+6.92%) |
Nov 08, 2016 | 27.19 | 27.89 | 26.90 | 27.63 | 3,836,464 | +0.25(+0.92%) |
Nov 07, 2016 | 26.89 | 27.46 | 26.76 | 27.38 | 4,264,440 | +1.71(+6.65%) |
Nov 04, 2016 | 25.84 | 26.24 | 25.46 | 25.67 | 2,751,187 | -0.15(-0.58%) |
Nov 03, 2016 | 26.00 | 26.38 | 25.69 | 25.82 | 2,437,933 | -0.04(-0.14%) |
Nov 02, 2016 | 26.30 | 26.45 | 25.67 | 25.86 | 3,432,190 | -0.71(-2.69%) |