Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.51 | 36.78 | 36.41 | 36.68 | 7,830,113 | +0.05(+0.13%) |
Jan 30, 2017 | 36.50 | 36.64 | 36.27 | 36.63 | 7,587,336 | -0.09(-0.25%) |
Jan 27, 2017 | 36.76 | 36.87 | 36.47 | 36.72 | 7,150,996 | +0.00(+0.00%) |
Jan 26, 2017 | 36.78 | 36.89 | 36.53 | 36.72 | 8,205,319 | +0.05(+0.13%) |
Jan 25, 2017 | 36.78 | 36.92 | 36.25 | 36.67 | 8,981,720 | +0.23(+0.63%) |
Jan 24, 2017 | 35.98 | 36.60 | 35.84 | 36.44 | 7,384,865 | +0.62(+1.73%) |
Jan 23, 2017 | 36.26 | 36.55 | 35.80 | 35.82 | 10,053,828 | -0.56(-1.55%) |
Jan 20, 2017 | 36.49 | 36.82 | 36.11 | 36.38 | 15,990,390 | -0.23(-0.62%) |
Jan 19, 2017 | 37.85 | 38.02 | 36.49 | 36.61 | 15,696,576 | -1.13(-3.01%) |
Jan 18, 2017 | 37.94 | 37.98 | 37.12 | 37.75 | 10,314,324 | -0.16(-0.43%) |
Jan 17, 2017 | 38.69 | 38.75 | 37.87 | 37.91 | 6,407,104 | -1.07(-2.74%) |
Jan 13, 2017 | 38.98 | 38.98 | 38.98 | 0 | +0.23(+0.59%) | |
Jan 12, 2017 | 39.04 | 39.16 | 38.39 | 38.75 | 5,373,432 | -0.47(-1.19%) |
Jan 11, 2017 | 38.90 | 39.23 | 38.62 | 39.22 | 4,935,436 | +0.25(+0.65%) |
Jan 10, 2017 | 38.99 | 39.32 | 38.87 | 38.96 | 5,580,192 | +0.07(+0.17%) |
Jan 09, 2017 | 39.07 | 39.23 | 38.78 | 38.90 | 6,350,587 | -0.43(-1.10%) |
Jan 06, 2017 | 39.14 | 39.55 | 38.90 | 39.33 | 5,552,612 | +0.07(+0.17%) |
Jan 05, 2017 | 39.60 | 39.98 | 38.85 | 39.27 | 6,485,378 | -0.51(-1.27%) |
Jan 04, 2017 | 39.40 | 39.80 | 39.26 | 39.77 | 9,473,435 | +0.61(+1.56%) |
Jan 03, 2017 | 39.22 | 39.72 | 38.95 | 39.16 | 7,589,201 | +0.47(+1.22%) |
Dec 30, 2016 | 38.69 | 38.69 | 38.69 | 0 | +0.03(+0.08%) | |
Dec 29, 2016 | 39.00 | 39.15 | 38.35 | 38.65 | 9,138,506 | -0.25(-0.65%) |
Dec 28, 2016 | 39.52 | 39.62 | 38.90 | 38.91 | 7,525,892 | -0.07(-0.17%) |
Dec 27, 2016 | 39.02 | 39.08 | 38.78 | 38.97 | 2,775,921 | +0.12(+0.32%) |
Dec 23, 2016 | 38.85 | 38.85 | 38.85 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 38.83 | 39.03 | 38.78 | 38.87 | 5,590,349 | +0.05(+0.13%) |
Dec 21, 2016 | 38.97 | 38.99 | 38.63 | 38.83 | 4,455,725 | -0.11(-0.27%) |
Dec 20, 2016 | 38.96 | 39.10 | 38.78 | 38.93 | 7,069,447 | +0.33(+0.85%) |
Dec 19, 2016 | 38.74 | 38.80 | 38.39 | 38.61 | 7,935,127 | -0.23(-0.59%) |
Dec 16, 2016 | 39.70 | 39.70 | 38.76 | 38.83 | 9,085,842 | -0.65(-1.63%) |
Dec 15, 2016 | 39.41 | 39.87 | 39.11 | 39.48 | 7,389,489 | +0.23(+0.58%) |
Dec 14, 2016 | 39.10 | 39.86 | 38.93 | 39.25 | 7,578,794 | -0.17(-0.44%) |
Dec 13, 2016 | 39.64 | 39.84 | 39.14 | 39.42 | 6,427,797 | +0.05(+0.12%) |
Dec 12, 2016 | 39.67 | 39.99 | 39.35 | 39.37 | 8,739,288 | -0.33(-0.82%) |
Dec 09, 2016 | 39.99 | 40.03 | 39.47 | 39.70 | 7,909,549 | -0.45(-1.12%) |
Dec 08, 2016 | 39.72 | 40.45 | 39.50 | 40.15 | 7,379,509 | +0.51(+1.28%) |
Dec 07, 2016 | 39.34 | 39.64 | 39.10 | 39.64 | 11,247,048 | +0.46(+1.17%) |
Dec 06, 2016 | 39.31 | 39.38 | 38.85 | 39.19 | 7,069,308 | +0.11(+0.27%) |
Dec 05, 2016 | 39.36 | 39.61 | 38.99 | 39.08 | 8,138,463 | +0.17(+0.44%) |
Dec 02, 2016 | 39.56 | 39.66 | 38.85 | 38.91 | 5,607,845 | -0.78(-1.95%) |
Dec 01, 2016 | 38.92 | 39.74 | 38.84 | 39.68 | 9,271,913 | +0.96(+2.49%) |
Nov 30, 2016 | 38.75 | 38.97 | 38.68 | 38.72 | 10,257,210 | +0.30(+0.79%) |
Nov 29, 2016 | 38.46 | 38.63 | 38.25 | 38.42 | 6,902,318 | +0.02(+0.04%) |
Nov 28, 2016 | 38.38 | 38.67 | 38.30 | 38.40 | 5,645,876 | -0.36(-0.93%) |
Nov 25, 2016 | 38.75 | 38.76 | 38.61 | 38.76 | 2,852,729 | +0.00(+0.00%) |
Nov 23, 2016 | 38.76 | 38.76 | 38.76 | 0 | +0.18(+0.47%) | |
Nov 22, 2016 | 38.65 | 38.83 | 38.30 | 38.58 | 6,980,915 | -0.14(-0.36%) |
Nov 21, 2016 | 38.69 | 38.86 | 38.58 | 38.72 | 6,152,809 | -0.02(-0.04%) |
Nov 18, 2016 | 38.81 | 38.92 | 38.51 | 38.74 | 7,114,180 | -0.13(-0.34%) |
Nov 17, 2016 | 38.38 | 39.07 | 38.32 | 38.87 | 7,838,974 | +0.45(+1.17%) |
Nov 16, 2016 | 38.74 | 38.79 | 38.31 | 38.42 | 7,803,430 | -0.72(-1.84%) |
Nov 15, 2016 | 38.42 | 39.16 | 38.16 | 39.14 | 9,755,427 | +0.33(+0.84%) |
Nov 14, 2016 | 38.36 | 39.09 | 38.34 | 38.81 | 12,350,330 | +0.65(+1.71%) |
Nov 11, 2016 | 37.59 | 38.21 | 37.49 | 38.16 | 8,128,517 | +0.42(+1.13%) |
Nov 10, 2016 | 37.55 | 38.87 | 37.21 | 37.73 | 19,101,538 | +0.55(+1.47%) |
Nov 09, 2016 | 35.90 | 37.36 | 35.89 | 37.18 | 17,184,662 | +1.36(+3.78%) |
Nov 08, 2016 | 35.83 | 36.13 | 35.69 | 35.83 | 7,434,884 | -0.12(-0.34%) |
Nov 07, 2016 | 35.69 | 35.96 | 35.64 | 35.95 | 9,321,810 | +0.85(+2.42%) |
Nov 04, 2016 | 35.14 | 35.33 | 34.91 | 35.10 | 8,059,291 | -0.04(-0.12%) |
Nov 03, 2016 | 35.25 | 35.45 | 35.05 | 35.14 | 5,967,804 | +0.14(+0.40%) |
Nov 02, 2016 | 35.24 | 35.31 | 34.89 | 35.00 | 6,553,117 | -0.43(-1.22%) |