Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.91 | 39.91 | 39.35 | 39.57 | 2,725,728 | -0.47(-1.18%) |
Jan 30, 2017 | 39.64 | 40.06 | 38.32 | 40.04 | 3,725,597 | +0.27(+0.67%) |
Jan 27, 2017 | 39.73 | 40.27 | 39.37 | 39.77 | 8,381,339 | +2.44(+6.53%) |
Jan 26, 2017 | 37.59 | 37.63 | 37.06 | 37.34 | 2,909,962 | -0.23(-0.62%) |
Jan 25, 2017 | 37.63 | 37.94 | 37.27 | 37.57 | 3,844,321 | +0.18(+0.48%) |
Jan 24, 2017 | 36.50 | 37.44 | 36.50 | 37.39 | 2,709,931 | +0.57(+1.55%) |
Jan 23, 2017 | 36.67 | 36.94 | 36.54 | 36.82 | 2,284,325 | +0.00(+0.00%) |
Jan 20, 2017 | 36.37 | 37.06 | 36.37 | 36.82 | 3,859,925 | +0.72(+2.00%) |
Jan 19, 2017 | 36.63 | 36.87 | 35.98 | 36.10 | 3,503,604 | -0.57(-1.55%) |
Jan 18, 2017 | 36.26 | 36.81 | 36.22 | 36.67 | 2,506,256 | +0.44(+1.20%) |
Jan 17, 2017 | 36.72 | 36.77 | 36.15 | 36.23 | 1,775,122 | -0.66(-1.78%) |
Jan 13, 2017 | 36.89 | 36.89 | 36.89 | 0 | +0.89(+2.47%) | |
Jan 12, 2017 | 36.16 | 36.16 | 35.36 | 36.00 | 2,400,647 | -0.20(-0.57%) |
Jan 11, 2017 | 36.33 | 36.35 | 36.05 | 36.21 | 1,458,250 | -0.17(-0.46%) |
Jan 10, 2017 | 36.19 | 36.50 | 35.99 | 36.38 | 2,746,705 | +0.21(+0.59%) |
Jan 09, 2017 | 35.35 | 36.22 | 35.21 | 36.16 | 3,511,970 | +0.81(+2.29%) |
Jan 06, 2017 | 34.21 | 35.44 | 33.97 | 35.35 | 2,672,695 | +1.16(+3.38%) |
Jan 05, 2017 | 34.77 | 34.82 | 34.12 | 34.20 | 2,407,912 | -0.52(-1.51%) |
Jan 04, 2017 | 34.37 | 34.73 | 34.24 | 34.72 | 2,127,065 | +0.36(+1.06%) |
Jan 03, 2017 | 34.43 | 34.77 | 34.09 | 34.36 | 1,814,603 | +0.04(+0.13%) |
Dec 30, 2016 | 34.31 | 34.31 | 34.31 | 0 | -0.40(-1.15%) | |
Dec 29, 2016 | 34.55 | 34.87 | 34.55 | 34.71 | 1,105,417 | +0.05(+0.15%) |
Dec 28, 2016 | 35.15 | 35.22 | 34.65 | 34.66 | 1,167,769 | -0.39(-1.12%) |
Dec 27, 2016 | 34.98 | 35.35 | 34.94 | 35.05 | 796,098 | +0.12(+0.36%) |
Dec 23, 2016 | 34.93 | 34.93 | 34.93 | 0 | +0.09(+0.26%) | |
Dec 22, 2016 | 35.02 | 35.05 | 34.61 | 34.84 | 1,128,026 | -0.02(-0.05%) |
Dec 21, 2016 | 34.85 | 35.13 | 34.80 | 34.85 | 1,538,211 | -0.06(-0.18%) |
Dec 20, 2016 | 34.76 | 35.02 | 34.69 | 34.92 | 1,422,758 | +0.17(+0.49%) |
Dec 19, 2016 | 34.55 | 34.84 | 34.50 | 34.75 | 1,586,370 | +0.20(+0.59%) |
Dec 16, 2016 | 34.92 | 34.98 | 34.41 | 34.54 | 2,470,991 | -0.36(-1.02%) |
Dec 15, 2016 | 34.69 | 35.04 | 34.44 | 34.90 | 1,880,233 | +0.52(+1.53%) |
Dec 14, 2016 | 34.70 | 34.91 | 34.29 | 34.37 | 2,216,353 | -0.27(-0.77%) |
Dec 13, 2016 | 34.49 | 34.88 | 34.37 | 34.64 | 1,860,709 | +0.19(+0.54%) |
Dec 12, 2016 | 34.67 | 34.81 | 34.13 | 34.45 | 1,274,544 | -0.37(-1.07%) |
Dec 09, 2016 | 35.18 | 35.43 | 34.77 | 34.83 | 1,663,329 | -0.26(-0.74%) |
Dec 08, 2016 | 35.07 | 35.39 | 35.02 | 35.09 | 1,529,092 | +0.06(+0.18%) |
Dec 07, 2016 | 34.31 | 35.17 | 34.20 | 35.02 | 2,210,642 | +0.71(+2.07%) |
Dec 06, 2016 | 34.17 | 34.47 | 34.13 | 34.31 | 1,800,643 | +0.29(+0.86%) |
Dec 05, 2016 | 33.87 | 34.13 | 33.70 | 34.02 | 1,841,692 | +0.33(+0.98%) |
Dec 02, 2016 | 33.59 | 33.95 | 33.20 | 33.69 | 3,242,747 | +0.09(+0.26%) |
Dec 01, 2016 | 34.86 | 35.44 | 33.45 | 33.60 | 3,549,487 | -1.33(-3.82%) |
Nov 30, 2016 | 35.66 | 35.66 | 34.87 | 34.94 | 2,294,884 | -0.43(-1.21%) |
Nov 29, 2016 | 35.14 | 35.50 | 34.92 | 35.36 | 1,920,207 | +0.13(+0.38%) |
Nov 28, 2016 | 35.30 | 35.63 | 35.04 | 35.23 | 1,947,856 | -0.24(-0.67%) |
Nov 25, 2016 | 35.23 | 35.51 | 35.10 | 35.47 | 1,145,471 | +0.21(+0.60%) |
Nov 23, 2016 | 35.26 | 35.26 | 35.26 | 0 | -0.10(-0.27%) | |
Nov 22, 2016 | 35.73 | 36.12 | 35.31 | 35.35 | 3,194,452 | -0.22(-0.62%) |
Nov 21, 2016 | 35.26 | 35.63 | 35.06 | 35.57 | 1,834,703 | +0.20(+0.57%) |
Nov 18, 2016 | 34.94 | 35.72 | 34.94 | 35.37 | 2,521,913 | +0.31(+0.88%) |
Nov 17, 2016 | 34.96 | 35.21 | 34.81 | 35.06 | 1,842,518 | -0.04(-0.13%) |
Nov 16, 2016 | 34.58 | 35.20 | 34.58 | 35.10 | 2,029,073 | +0.34(+0.96%) |
Nov 15, 2016 | 34.32 | 34.82 | 34.26 | 34.77 | 2,659,960 | +0.46(+1.34%) |
Nov 14, 2016 | 34.41 | 34.53 | 34.02 | 34.31 | 2,446,713 | -0.04(-0.13%) |
Nov 11, 2016 | 34.28 | 34.52 | 34.09 | 34.36 | 3,495,191 | +0.16(+0.46%) |
Nov 10, 2016 | 35.00 | 35.25 | 34.43 | 34.20 | 3,320,131 | -0.66(-1.90%) |
Nov 09, 2016 | 34.18 | 35.03 | 33.97 | 34.86 | 2,280,440 | -0.17(-0.48%) |
Nov 08, 2016 | 35.10 | 35.33 | 34.90 | 35.03 | 2,530,877 | -0.08(-0.23%) |
Nov 07, 2016 | 34.79 | 35.13 | 34.67 | 35.10 | 2,050,404 | +0.74(+2.16%) |
Nov 04, 2016 | 34.26 | 34.68 | 34.20 | 34.36 | 1,671,520 | -0.20(-0.59%) |
Nov 03, 2016 | 34.60 | 35.10 | 34.44 | 34.57 | 1,811,452 | -0.02(-0.05%) |
Nov 02, 2016 | 34.88 | 34.95 | 34.49 | 34.58 | 1,518,389 | -0.19(-0.56%) |