Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.96 | 36.03 | 34.46 | 35.94 | 3,481,990 | +0.42(+1.19%) |
Jan 30, 2017 | 34.75 | 35.59 | 34.64 | 35.51 | 2,735,363 | +0.71(+2.03%) |
Jan 27, 2017 | 36.12 | 36.12 | 34.39 | 34.81 | 4,059,945 | -1.21(-3.36%) |
Jan 26, 2017 | 36.60 | 37.09 | 35.98 | 36.02 | 3,329,455 | -0.56(-1.53%) |
Jan 25, 2017 | 36.73 | 36.98 | 36.41 | 36.58 | 2,046,718 | +0.02(+0.04%) |
Jan 24, 2017 | 36.12 | 36.64 | 36.02 | 36.56 | 2,078,918 | +0.47(+1.31%) |
Jan 23, 2017 | 35.94 | 36.57 | 35.76 | 36.09 | 3,834,770 | -0.19(-0.52%) |
Jan 20, 2017 | 34.92 | 36.38 | 34.92 | 36.28 | 5,000,872 | +1.39(+3.98%) |
Jan 19, 2017 | 36.07 | 36.22 | 34.83 | 34.89 | 4,415,181 | -1.12(-3.11%) |
Jan 18, 2017 | 36.75 | 36.75 | 34.86 | 36.01 | 4,563,140 | -0.06(-0.16%) |
Jan 17, 2017 | 35.47 | 36.60 | 35.36 | 36.07 | 2,489,262 | +0.15(+0.41%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | -0.67(-1.84%) | |
Jan 12, 2017 | 36.32 | 36.93 | 36.07 | 36.60 | 2,341,959 | +0.11(+0.29%) |
Jan 11, 2017 | 37.25 | 37.31 | 36.13 | 36.49 | 3,730,058 | -0.63(-1.69%) |
Jan 10, 2017 | 36.65 | 37.37 | 36.48 | 37.12 | 2,860,899 | +0.50(+1.38%) |
Jan 09, 2017 | 36.91 | 37.06 | 36.58 | 36.61 | 2,792,646 | -0.34(-0.92%) |
Jan 06, 2017 | 36.91 | 37.51 | 36.69 | 36.95 | 3,799,980 | -0.07(-0.20%) |
Jan 05, 2017 | 36.67 | 37.12 | 35.77 | 37.03 | 9,115,475 | -2.73(-6.87%) |
Jan 04, 2017 | 38.89 | 39.98 | 38.81 | 39.76 | 4,645,908 | +1.06(+2.73%) |
Jan 03, 2017 | 39.20 | 39.45 | 38.44 | 38.70 | 4,881,397 | -0.25(-0.65%) |
Dec 30, 2016 | 38.95 | 38.95 | 38.95 | 0 | -0.29(-0.75%) | |
Dec 29, 2016 | 39.23 | 39.73 | 38.95 | 39.24 | 1,790,699 | -0.10(-0.25%) |
Dec 28, 2016 | 39.82 | 40.04 | 39.15 | 39.34 | 2,060,747 | -0.45(-1.12%) |
Dec 27, 2016 | 39.76 | 40.25 | 39.35 | 39.79 | 2,846,666 | +0.17(+0.43%) |
Dec 23, 2016 | 39.62 | 39.62 | 39.62 | 0 | +0.41(+1.06%) | |
Dec 22, 2016 | 41.63 | 41.63 | 39.02 | 39.20 | 4,726,067 | -2.41(-5.80%) |
Dec 21, 2016 | 42.19 | 42.35 | 41.62 | 41.62 | 1,862,812 | -0.46(-1.08%) |
Dec 20, 2016 | 41.45 | 42.37 | 41.41 | 42.07 | 3,499,918 | +0.76(+1.83%) |
Dec 19, 2016 | 40.96 | 41.64 | 40.76 | 41.32 | 4,923,715 | +0.29(+0.71%) |
Dec 16, 2016 | 43.13 | 43.18 | 40.80 | 41.02 | 13,225,369 | -3.90(-8.68%) |
Dec 15, 2016 | 46.64 | 46.79 | 44.90 | 44.93 | 2,713,374 | -1.41(-3.05%) |
Dec 14, 2016 | 47.35 | 47.47 | 46.04 | 46.34 | 4,653,997 | -1.08(-2.28%) |
Dec 13, 2016 | 46.97 | 47.78 | 46.53 | 47.42 | 4,019,982 | -0.05(-0.10%) |
Dec 12, 2016 | 48.96 | 49.18 | 47.17 | 47.47 | 4,658,518 | -1.90(-3.85%) |
Dec 09, 2016 | 50.00 | 50.20 | 48.73 | 49.37 | 3,397,677 | -0.60(-1.20%) |
Dec 08, 2016 | 48.44 | 50.26 | 48.41 | 49.97 | 5,095,610 | +1.14(+2.33%) |
Dec 07, 2016 | 46.63 | 48.84 | 46.32 | 48.83 | 4,116,622 | +2.30(+4.94%) |
Dec 06, 2016 | 46.59 | 46.79 | 45.98 | 46.53 | 2,301,667 | +0.05(+0.10%) |
Dec 05, 2016 | 46.36 | 47.13 | 46.03 | 46.49 | 3,325,495 | +0.54(+1.17%) |
Dec 02, 2016 | 45.61 | 46.36 | 45.38 | 45.95 | 2,569,422 | +0.41(+0.89%) |
Dec 01, 2016 | 45.32 | 46.87 | 44.94 | 45.54 | 4,251,109 | +0.10(+0.21%) |
Nov 30, 2016 | 45.68 | 46.04 | 45.14 | 45.45 | 5,211,996 | -0.35(-0.76%) |
Nov 29, 2016 | 45.68 | 46.23 | 45.43 | 45.79 | 3,516,972 | +0.24(+0.52%) |
Nov 28, 2016 | 46.99 | 46.99 | 45.37 | 45.56 | 5,398,944 | -1.45(-3.09%) |
Nov 25, 2016 | 47.83 | 48.01 | 46.92 | 47.01 | 1,411,554 | -0.55(-1.16%) |
Nov 23, 2016 | 47.57 | 47.57 | 47.57 | 0 | +0.81(+1.74%) | |
Nov 22, 2016 | 46.89 | 47.31 | 46.72 | 46.75 | 3,061,785 | +0.14(+0.29%) |
Nov 21, 2016 | 47.21 | 47.59 | 46.43 | 46.62 | 3,976,375 | -0.98(-2.05%) |
Nov 18, 2016 | 46.68 | 48.05 | 45.86 | 47.59 | 5,020,099 | +0.36(+0.75%) |
Nov 17, 2016 | 47.24 | 47.64 | 46.57 | 47.24 | 3,293,857 | +0.16(+0.34%) |
Nov 16, 2016 | 47.04 | 47.49 | 46.52 | 47.08 | 4,978,530 | +0.00(+0.00%) |
Nov 15, 2016 | 48.24 | 48.24 | 46.71 | 47.08 | 5,710,964 | -1.01(-2.10%) |
Nov 14, 2016 | 47.69 | 50.73 | 47.69 | 48.09 | 13,028,593 | +0.67(+1.41%) |
Nov 11, 2016 | 46.43 | 47.79 | 44.45 | 47.42 | 14,270,743 | +2.17(+4.80%) |
Nov 10, 2016 | 43.60 | 46.29 | 43.60 | 45.24 | 13,199,491 | +3.02(+7.15%) |
Nov 09, 2016 | 41.17 | 42.51 | 40.52 | 42.22 | 6,647,647 | +0.19(+0.46%) |
Nov 08, 2016 | 41.84 | 42.45 | 41.32 | 42.03 | 3,685,802 | +0.19(+0.44%) |
Nov 07, 2016 | 41.42 | 41.87 | 41.38 | 41.84 | 2,135,634 | +1.15(+2.84%) |
Nov 04, 2016 | 40.69 | 41.12 | 40.46 | 40.69 | 2,817,064 | +0.15(+0.36%) |
Nov 03, 2016 | 41.27 | 41.67 | 40.46 | 40.54 | 2,747,549 | -0.59(-1.43%) |
Nov 02, 2016 | 41.00 | 41.56 | 40.69 | 41.13 | 3,723,886 | +0.06(+0.16%) |