Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.18 | 39.55 | 38.75 | 39.02 | 5,434,955 | -0.20(-0.51%) |
Jan 30, 2017 | 39.31 | 39.31 | 38.82 | 39.22 | 3,295,937 | -0.31(-0.78%) |
Jan 27, 2017 | 39.80 | 39.88 | 39.43 | 39.53 | 2,965,155 | -0.12(-0.30%) |
Jan 26, 2017 | 40.41 | 40.58 | 39.55 | 39.65 | 5,294,973 | -0.33(-0.83%) |
Jan 25, 2017 | 38.94 | 40.17 | 38.92 | 39.98 | 7,524,935 | +1.44(+3.74%) |
Jan 24, 2017 | 37.58 | 38.61 | 37.56 | 38.54 | 5,541,541 | +1.10(+2.93%) |
Jan 23, 2017 | 37.07 | 37.48 | 36.99 | 37.44 | 3,490,668 | +0.43(+1.15%) |
Jan 20, 2017 | 37.06 | 37.20 | 36.63 | 37.02 | 4,475,128 | +0.70(+1.92%) |
Jan 19, 2017 | 36.64 | 36.64 | 36.13 | 36.32 | 2,806,424 | -0.24(-0.66%) |
Jan 18, 2017 | 36.64 | 36.68 | 36.31 | 36.56 | 3,225,267 | +0.03(+0.08%) |
Jan 17, 2017 | 36.78 | 36.88 | 36.38 | 36.53 | 2,610,545 | -0.39(-1.05%) |
Jan 13, 2017 | 36.92 | 36.92 | 36.92 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 37.12 | 37.28 | 36.57 | 37.00 | 2,778,998 | -0.32(-0.87%) |
Jan 11, 2017 | 36.94 | 37.37 | 36.85 | 37.33 | 2,852,176 | +0.25(+0.67%) |
Jan 10, 2017 | 37.02 | 37.38 | 36.85 | 37.08 | 3,986,904 | +0.11(+0.30%) |
Jan 09, 2017 | 37.02 | 37.35 | 36.83 | 36.97 | 4,332,728 | -0.07(-0.19%) |
Jan 06, 2017 | 36.93 | 37.18 | 36.72 | 37.04 | 1,818,236 | +0.08(+0.21%) |
Jan 05, 2017 | 37.16 | 37.41 | 36.77 | 36.96 | 3,018,659 | -0.30(-0.81%) |
Jan 04, 2017 | 36.98 | 37.35 | 36.88 | 37.26 | 3,381,087 | +0.45(+1.24%) |
Jan 03, 2017 | 36.62 | 37.13 | 36.51 | 36.81 | 2,795,458 | +0.23(+0.62%) |
Dec 30, 2016 | 36.58 | 36.58 | 36.58 | 0 | -0.21(-0.58%) | |
Dec 29, 2016 | 36.74 | 36.99 | 36.62 | 36.79 | 2,002,747 | -0.01(-0.02%) |
Dec 28, 2016 | 37.64 | 37.70 | 36.68 | 36.80 | 4,207,933 | -0.62(-1.66%) |
Dec 27, 2016 | 37.40 | 37.54 | 37.35 | 37.42 | 2,227,102 | +0.17(+0.46%) |
Dec 23, 2016 | 37.25 | 37.25 | 37.25 | 0 | +0.17(+0.45%) | |
Dec 22, 2016 | 37.19 | 37.29 | 36.83 | 37.08 | 3,514,039 | -0.11(-0.30%) |
Dec 21, 2016 | 37.23 | 37.44 | 37.10 | 37.19 | 2,888,176 | -0.03(-0.07%) |
Dec 20, 2016 | 37.06 | 37.33 | 37.01 | 37.22 | 2,678,516 | +0.21(+0.58%) |
Dec 19, 2016 | 36.89 | 37.08 | 36.82 | 37.01 | 4,043,279 | -0.05(-0.13%) |
Dec 16, 2016 | 36.98 | 37.30 | 36.89 | 37.06 | 6,463,297 | +0.10(+0.28%) |
Dec 15, 2016 | 36.60 | 37.22 | 36.50 | 36.95 | 4,490,850 | +0.47(+1.28%) |
Dec 14, 2016 | 36.80 | 37.06 | 36.42 | 36.48 | 4,668,089 | -0.26(-0.69%) |
Dec 13, 2016 | 36.88 | 37.11 | 36.42 | 36.74 | 4,057,197 | -0.21(-0.58%) |
Dec 12, 2016 | 37.16 | 37.46 | 36.92 | 36.95 | 3,789,203 | -0.16(-0.43%) |
Dec 09, 2016 | 36.91 | 37.31 | 36.81 | 37.11 | 4,100,064 | +0.12(+0.32%) |
Dec 08, 2016 | 36.85 | 37.28 | 36.62 | 36.99 | 3,601,730 | +0.25(+0.68%) |
Dec 07, 2016 | 35.76 | 36.77 | 35.76 | 36.75 | 5,083,577 | +1.05(+2.96%) |
Dec 06, 2016 | 35.33 | 35.71 | 35.16 | 35.69 | 3,573,012 | +0.25(+0.70%) |
Dec 05, 2016 | 35.13 | 35.48 | 34.99 | 35.44 | 5,565,909 | +0.65(+1.88%) |
Dec 02, 2016 | 34.29 | 34.80 | 34.04 | 34.79 | 5,009,351 | +0.50(+1.47%) |
Dec 01, 2016 | 33.74 | 34.30 | 33.71 | 34.29 | 5,103,694 | +0.70(+2.07%) |
Nov 30, 2016 | 33.75 | 33.75 | 33.43 | 33.59 | 3,702,070 | -0.08(-0.25%) |
Nov 29, 2016 | 33.60 | 33.85 | 33.53 | 33.67 | 3,061,702 | +0.10(+0.31%) |
Nov 28, 2016 | 33.55 | 33.74 | 33.44 | 33.57 | 2,735,182 | -0.11(-0.33%) |
Nov 25, 2016 | 33.64 | 33.71 | 33.47 | 33.68 | 1,181,222 | +0.09(+0.27%) |
Nov 23, 2016 | 33.59 | 33.59 | 33.59 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.46 | 33.67 | 33.32 | 33.49 | 3,859,782 | +0.19(+0.56%) |
Nov 21, 2016 | 33.08 | 33.38 | 32.99 | 33.31 | 3,631,861 | -0.10(-0.29%) |
Nov 18, 2016 | 33.29 | 33.45 | 33.11 | 33.40 | 3,343,596 | +0.09(+0.27%) |
Nov 17, 2016 | 33.12 | 33.83 | 32.90 | 33.31 | 5,005,107 | +0.26(+0.79%) |
Nov 16, 2016 | 33.16 | 33.84 | 32.96 | 33.05 | 7,161,213 | +0.13(+0.40%) |
Nov 15, 2016 | 32.54 | 32.95 | 32.07 | 32.92 | 5,623,515 | +0.37(+1.14%) |
Nov 14, 2016 | 31.68 | 32.60 | 31.67 | 32.55 | 5,228,615 | +1.07(+3.39%) |
Nov 11, 2016 | 31.52 | 31.71 | 31.16 | 31.48 | 3,046,022 | -0.10(-0.33%) |
Nov 10, 2016 | 31.31 | 31.91 | 31.27 | 31.58 | 5,574,065 | +0.43(+1.38%) |
Nov 09, 2016 | 30.01 | 31.32 | 29.86 | 31.15 | 5,425,943 | +0.61(+2.01%) |
Nov 08, 2016 | 30.27 | 30.59 | 30.05 | 30.54 | 3,346,335 | +0.19(+0.63%) |
Nov 07, 2016 | 30.40 | 30.69 | 30.02 | 30.35 | 4,449,225 | +0.33(+1.11%) |
Nov 04, 2016 | 29.84 | 30.35 | 29.77 | 30.01 | 3,323,870 | +0.26(+0.87%) |
Nov 03, 2016 | 30.20 | 30.31 | 29.72 | 29.75 | 3,611,338 | -0.40(-1.31%) |
Nov 02, 2016 | 30.07 | 30.33 | 29.96 | 30.15 | 3,937,714 | -0.03(-0.09%) |