Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.16 | 39.53 | 38.74 | 39.00 | 5,437,258 | -0.20(-0.51%) |
Jan 30, 2017 | 39.29 | 39.29 | 38.81 | 39.20 | 3,297,334 | -0.31(-0.78%) |
Jan 27, 2017 | 39.78 | 39.86 | 39.41 | 39.51 | 2,966,411 | -0.12(-0.30%) |
Jan 26, 2017 | 40.39 | 40.56 | 39.54 | 39.63 | 5,297,217 | -0.33(-0.83%) |
Jan 25, 2017 | 38.92 | 40.15 | 38.91 | 39.96 | 7,528,123 | +1.44(+3.74%) |
Jan 24, 2017 | 37.56 | 38.60 | 37.54 | 38.52 | 5,543,889 | +1.10(+2.93%) |
Jan 23, 2017 | 37.05 | 37.46 | 36.97 | 37.43 | 3,492,147 | +0.43(+1.15%) |
Jan 20, 2017 | 37.04 | 37.19 | 36.61 | 37.00 | 4,477,024 | +0.70(+1.92%) |
Jan 19, 2017 | 36.62 | 36.63 | 36.12 | 36.30 | 2,807,613 | -0.24(-0.66%) |
Jan 18, 2017 | 36.63 | 36.66 | 36.29 | 36.54 | 3,226,634 | +0.03(+0.08%) |
Jan 17, 2017 | 36.77 | 36.87 | 36.37 | 36.52 | 2,611,651 | -0.39(-1.05%) |
Jan 13, 2017 | 36.90 | 36.90 | 36.90 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 37.10 | 37.27 | 36.55 | 36.99 | 2,780,176 | -0.32(-0.87%) |
Jan 11, 2017 | 36.92 | 37.35 | 36.83 | 37.31 | 2,853,385 | +0.25(+0.67%) |
Jan 10, 2017 | 37.01 | 37.36 | 36.83 | 37.06 | 3,988,593 | +0.11(+0.30%) |
Jan 09, 2017 | 37.01 | 37.33 | 36.81 | 36.95 | 4,334,564 | -0.07(-0.19%) |
Jan 06, 2017 | 36.91 | 37.16 | 36.70 | 37.02 | 1,819,006 | +0.08(+0.21%) |
Jan 05, 2017 | 37.14 | 37.39 | 36.75 | 36.94 | 3,019,938 | -0.30(-0.81%) |
Jan 04, 2017 | 36.97 | 37.33 | 36.87 | 37.25 | 3,382,519 | +0.45(+1.24%) |
Jan 03, 2017 | 36.60 | 37.11 | 36.50 | 36.79 | 2,796,643 | +0.23(+0.62%) |
Dec 30, 2016 | 36.57 | 36.57 | 36.57 | 0 | -0.21(-0.58%) | |
Dec 29, 2016 | 36.72 | 36.97 | 36.60 | 36.78 | 2,003,596 | -0.01(-0.02%) |
Dec 28, 2016 | 37.63 | 37.68 | 36.67 | 36.79 | 4,209,716 | -0.62(-1.66%) |
Dec 27, 2016 | 37.39 | 37.52 | 37.34 | 37.41 | 2,228,046 | +0.17(+0.46%) |
Dec 23, 2016 | 37.23 | 37.23 | 37.23 | 0 | +0.17(+0.45%) | |
Dec 22, 2016 | 37.18 | 37.28 | 36.81 | 37.07 | 3,515,528 | -0.11(-0.30%) |
Dec 21, 2016 | 37.21 | 37.43 | 37.08 | 37.18 | 2,889,400 | -0.03(-0.07%) |
Dec 20, 2016 | 37.04 | 37.32 | 36.99 | 37.21 | 2,679,651 | +0.21(+0.58%) |
Dec 19, 2016 | 36.88 | 37.07 | 36.81 | 36.99 | 4,044,992 | -0.05(-0.13%) |
Dec 16, 2016 | 36.97 | 37.29 | 36.88 | 37.04 | 6,466,036 | +0.10(+0.28%) |
Dec 15, 2016 | 36.59 | 37.20 | 36.48 | 36.94 | 4,492,753 | +0.47(+1.28%) |
Dec 14, 2016 | 36.79 | 37.04 | 36.40 | 36.47 | 4,670,067 | -0.26(-0.69%) |
Dec 13, 2016 | 36.86 | 37.10 | 36.41 | 36.72 | 4,058,917 | -0.21(-0.58%) |
Dec 12, 2016 | 37.14 | 37.45 | 36.90 | 36.94 | 3,790,809 | -0.16(-0.43%) |
Dec 09, 2016 | 36.90 | 37.29 | 36.79 | 37.10 | 4,101,801 | +0.12(+0.32%) |
Dec 08, 2016 | 36.83 | 37.26 | 36.60 | 36.98 | 3,603,256 | +0.25(+0.68%) |
Dec 07, 2016 | 35.75 | 36.76 | 35.75 | 36.73 | 5,085,731 | +1.05(+2.96%) |
Dec 06, 2016 | 35.32 | 35.70 | 35.15 | 35.68 | 3,574,526 | +0.25(+0.70%) |
Dec 05, 2016 | 35.12 | 35.46 | 34.97 | 35.43 | 5,568,268 | +0.65(+1.88%) |
Dec 02, 2016 | 34.28 | 34.78 | 34.02 | 34.77 | 5,011,474 | +0.50(+1.47%) |
Dec 01, 2016 | 33.73 | 34.28 | 33.70 | 34.27 | 5,105,856 | +0.70(+2.07%) |
Nov 30, 2016 | 33.74 | 33.74 | 33.42 | 33.57 | 3,703,638 | -0.08(-0.25%) |
Nov 29, 2016 | 33.58 | 33.84 | 33.51 | 33.66 | 3,062,999 | +0.10(+0.31%) |
Nov 28, 2016 | 33.53 | 33.73 | 33.43 | 33.55 | 2,736,341 | -0.11(-0.33%) |
Nov 25, 2016 | 33.63 | 33.69 | 33.46 | 33.66 | 1,181,723 | +0.09(+0.27%) |
Nov 23, 2016 | 33.57 | 33.57 | 33.57 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.45 | 33.66 | 33.30 | 33.48 | 3,861,418 | +0.19(+0.56%) |
Nov 21, 2016 | 33.06 | 33.36 | 32.98 | 33.29 | 3,633,399 | -0.10(-0.29%) |
Nov 18, 2016 | 33.27 | 33.44 | 33.09 | 33.39 | 3,345,013 | +0.09(+0.27%) |
Nov 17, 2016 | 33.11 | 33.82 | 32.89 | 33.30 | 5,007,228 | +0.26(+0.79%) |
Nov 16, 2016 | 33.15 | 33.82 | 32.95 | 33.04 | 7,164,247 | +0.13(+0.40%) |
Nov 15, 2016 | 32.53 | 32.94 | 32.06 | 32.91 | 5,625,898 | +0.37(+1.14%) |
Nov 14, 2016 | 31.67 | 32.58 | 31.66 | 32.53 | 5,230,831 | +1.07(+3.39%) |
Nov 11, 2016 | 31.51 | 31.69 | 31.14 | 31.47 | 3,047,313 | -0.10(-0.33%) |
Nov 10, 2016 | 31.30 | 31.90 | 31.26 | 31.57 | 5,576,427 | +0.43(+1.38%) |
Nov 09, 2016 | 30.00 | 31.31 | 29.85 | 31.14 | 5,428,244 | +0.61(+2.01%) |
Nov 08, 2016 | 30.26 | 30.58 | 30.04 | 30.53 | 3,347,754 | +0.19(+0.63%) |
Nov 07, 2016 | 30.39 | 30.68 | 30.01 | 30.34 | 4,451,111 | +0.33(+1.11%) |
Nov 04, 2016 | 29.83 | 30.34 | 29.76 | 30.00 | 3,325,279 | +0.26(+0.87%) |
Nov 03, 2016 | 30.19 | 30.30 | 29.71 | 29.74 | 3,612,869 | -0.40(-1.31%) |
Nov 02, 2016 | 30.06 | 30.32 | 29.95 | 30.14 | 3,939,383 | -0.03(-0.09%) |