Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.00 | 37.91 | 36.64 | 37.82 | 1,617,287 | +0.82(+2.22%) |
Jan 30, 2017 | 36.60 | 37.01 | 36.21 | 37.00 | 946,595 | +0.34(+0.93%) |
Jan 27, 2017 | 37.26 | 37.31 | 36.65 | 36.66 | 731,323 | -0.67(-1.79%) |
Jan 26, 2017 | 36.85 | 37.35 | 36.70 | 37.33 | 1,516,893 | +0.39(+1.06%) |
Jan 25, 2017 | 37.08 | 37.51 | 36.83 | 36.94 | 1,257,376 | +0.00(+0.00%) |
Jan 24, 2017 | 36.35 | 37.10 | 36.21 | 36.94 | 1,487,633 | +0.81(+2.24%) |
Jan 23, 2017 | 36.14 | 36.23 | 35.71 | 36.13 | 993,502 | -0.07(-0.19%) |
Jan 20, 2017 | 36.09 | 36.55 | 35.82 | 36.20 | 2,278,985 | +0.47(+1.32%) |
Jan 19, 2017 | 35.72 | 36.07 | 35.58 | 35.73 | 1,353,696 | -0.02(-0.06%) |
Jan 18, 2017 | 35.32 | 36.41 | 35.32 | 35.75 | 1,911,419 | +0.41(+1.16%) |
Jan 17, 2017 | 36.10 | 36.32 | 34.89 | 35.34 | 2,774,893 | -1.63(-4.41%) |
Jan 13, 2017 | 36.97 | 36.97 | 36.97 | 0 | +0.23(+0.63%) | |
Jan 12, 2017 | 37.05 | 37.15 | 36.55 | 36.74 | 1,262,755 | -0.41(-1.10%) |
Jan 11, 2017 | 37.66 | 37.74 | 37.04 | 37.15 | 1,433,247 | -0.42(-1.12%) |
Jan 10, 2017 | 37.44 | 37.65 | 37.11 | 37.57 | 1,473,649 | +0.33(+0.89%) |
Jan 09, 2017 | 37.18 | 37.52 | 36.92 | 37.24 | 1,608,211 | +0.26(+0.70%) |
Jan 06, 2017 | 37.30 | 37.82 | 36.91 | 36.98 | 1,638,216 | -0.40(-1.07%) |
Jan 05, 2017 | 37.44 | 37.84 | 37.10 | 37.38 | 2,732,265 | -0.15(-0.40%) |
Jan 04, 2017 | 36.94 | 37.81 | 36.71 | 37.53 | 1,943,884 | +0.82(+2.23%) |
Jan 03, 2017 | 37.54 | 37.60 | 36.31 | 36.71 | 1,819,752 | -0.49(-1.32%) |
Dec 30, 2016 | 37.20 | 37.20 | 37.20 | 0 | +0.24(+0.65%) | |
Dec 29, 2016 | 36.68 | 37.02 | 36.55 | 36.96 | 618,368 | +0.22(+0.60%) |
Dec 28, 2016 | 37.51 | 37.51 | 36.68 | 36.74 | 864,738 | -0.46(-1.24%) |
Dec 27, 2016 | 37.28 | 37.48 | 36.95 | 37.20 | 825,013 | +0.04(+0.11%) |
Dec 23, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.04(-0.11%) | |
Dec 22, 2016 | 37.60 | 37.62 | 36.94 | 37.20 | 852,758 | -0.17(-0.45%) |
Dec 21, 2016 | 37.32 | 37.50 | 36.97 | 37.37 | 1,268,583 | +0.16(+0.43%) |
Dec 20, 2016 | 37.50 | 37.50 | 37.04 | 37.21 | 985,567 | +0.19(+0.51%) |
Dec 19, 2016 | 36.46 | 37.08 | 36.37 | 37.02 | 906,910 | +0.56(+1.54%) |
Dec 16, 2016 | 37.02 | 37.44 | 36.26 | 36.46 | 1,927,175 | -0.58(-1.57%) |
Dec 15, 2016 | 36.83 | 37.34 | 36.48 | 37.04 | 2,415,023 | +0.48(+1.31%) |
Dec 14, 2016 | 37.04 | 37.15 | 36.32 | 36.56 | 1,448,769 | -0.47(-1.27%) |
Dec 13, 2016 | 37.03 | 37.44 | 36.94 | 37.03 | 2,571,663 | +0.16(+0.43%) |
Dec 12, 2016 | 37.80 | 38.00 | 36.81 | 36.87 | 2,042,519 | +0.34(+0.93%) |
Dec 09, 2016 | 37.04 | 37.29 | 36.41 | 36.53 | 1,149,564 | -0.36(-0.98%) |
Dec 08, 2016 | 36.77 | 37.48 | 36.74 | 36.89 | 1,794,584 | +0.21(+0.57%) |
Dec 07, 2016 | 36.32 | 36.76 | 36.20 | 36.68 | 1,506,532 | +0.23(+0.63%) |
Dec 06, 2016 | 36.14 | 36.57 | 35.81 | 36.45 | 1,114,096 | +0.39(+1.08%) |
Dec 05, 2016 | 35.86 | 36.22 | 35.75 | 36.06 | 1,183,120 | +0.27(+0.75%) |
Dec 02, 2016 | 35.56 | 36.01 | 35.33 | 35.79 | 1,084,594 | +0.29(+0.82%) |
Dec 01, 2016 | 35.93 | 36.08 | 35.27 | 35.50 | 2,059,073 | -0.48(-1.33%) |
Nov 30, 2016 | 36.41 | 36.49 | 35.83 | 35.98 | 1,409,118 | -0.25(-0.69%) |
Nov 29, 2016 | 35.92 | 36.75 | 35.92 | 36.23 | 2,269,498 | +0.40(+1.12%) |
Nov 28, 2016 | 36.29 | 36.45 | 35.76 | 35.83 | 1,465,573 | -0.53(-1.46%) |
Nov 25, 2016 | 35.98 | 36.56 | 35.91 | 36.36 | 1,760,450 | +0.43(+1.20%) |
Nov 23, 2016 | 35.93 | 35.93 | 35.93 | 0 | +0.23(+0.64%) | |
Nov 22, 2016 | 35.48 | 36.00 | 35.20 | 35.70 | 2,957,462 | +0.21(+0.59%) |
Nov 21, 2016 | 35.90 | 35.97 | 35.28 | 35.49 | 2,012,100 | +0.04(+0.11%) |
Nov 18, 2016 | 35.00 | 35.70 | 34.94 | 35.45 | 2,579,120 | +0.45(+1.29%) |
Nov 17, 2016 | 34.73 | 35.09 | 34.42 | 35.00 | 4,607,240 | +0.00(+0.00%) |
Nov 16, 2016 | 35.00 | 35.92 | 34.68 | 35.00 | 6,312,620 | +0.03(+0.09%) |
Nov 15, 2016 | 35.05 | 35.09 | 34.61 | 34.97 | 3,773,609 | +0.12(+0.34%) |
Nov 14, 2016 | 33.87 | 35.07 | 33.65 | 34.85 | 6,084,002 | +1.29(+3.84%) |
Nov 11, 2016 | 32.88 | 33.68 | 32.60 | 33.56 | 10,453,775 | -0.55(-1.61%) |
Nov 10, 2016 | 34.07 | 34.92 | 34.02 | 34.11 | 3,496,402 | +0.45(+1.34%) |
Nov 09, 2016 | 33.47 | 33.68 | 33.26 | 33.66 | 1,616,466 | -0.22(-0.65%) |
Nov 08, 2016 | 32.93 | 33.95 | 32.88 | 33.88 | 3,369,643 | +1.00(+3.04%) |
Nov 07, 2016 | 32.16 | 33.05 | 32.16 | 32.88 | 3,878,288 | +0.73(+2.27%) |
Nov 04, 2016 | 32.30 | 32.50 | 32.00 | 32.15 | 2,282,843 | +0.24(+0.75%) |
Nov 03, 2016 | 31.25 | 32.75 | 31.25 | 31.91 | 3,973,973 | +1.65(+5.45%) |
Nov 02, 2016 | 30.07 | 30.79 | 30.02 | 30.26 | 3,015,126 | -0.02(-0.07%) |