Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.67 | 35.95 | 35.15 | 35.87 | 3,234,344 | +0.25(+0.69%) |
Jan 30, 2017 | 36.54 | 36.64 | 35.29 | 35.63 | 3,347,104 | -1.25(-3.40%) |
Jan 27, 2017 | 37.14 | 37.50 | 36.71 | 36.88 | 1,695,792 | -0.36(-0.97%) |
Jan 26, 2017 | 37.75 | 37.89 | 37.16 | 37.24 | 2,574,851 | -0.45(-1.18%) |
Jan 25, 2017 | 37.07 | 37.75 | 37.07 | 37.69 | 2,547,634 | +0.65(+1.74%) |
Jan 24, 2017 | 36.76 | 37.24 | 36.39 | 37.04 | 2,049,002 | +0.58(+1.59%) |
Jan 23, 2017 | 36.67 | 36.75 | 35.93 | 36.46 | 4,603,338 | -0.62(-1.66%) |
Jan 20, 2017 | 36.37 | 37.24 | 36.33 | 37.08 | 3,876,520 | +1.12(+3.11%) |
Jan 19, 2017 | 35.82 | 36.42 | 35.78 | 35.96 | 3,908,640 | +0.46(+1.28%) |
Jan 18, 2017 | 35.38 | 35.59 | 34.93 | 35.50 | 3,653,409 | -0.24(-0.66%) |
Jan 17, 2017 | 35.73 | 35.88 | 35.40 | 35.74 | 3,075,287 | +0.26(+0.72%) |
Jan 13, 2017 | 35.48 | 35.48 | 35.48 | 0 | -0.72(-1.99%) | |
Jan 12, 2017 | 36.69 | 36.74 | 35.71 | 36.21 | 3,442,847 | -0.35(-0.96%) |
Jan 11, 2017 | 35.90 | 36.92 | 35.89 | 36.56 | 2,618,455 | +0.73(+2.04%) |
Jan 10, 2017 | 36.20 | 36.21 | 35.70 | 35.83 | 2,226,619 | -0.29(-0.81%) |
Jan 09, 2017 | 36.59 | 37.13 | 36.01 | 36.12 | 3,443,260 | -0.87(-2.36%) |
Jan 06, 2017 | 36.69 | 37.19 | 36.17 | 36.99 | 3,073,712 | +0.30(+0.83%) |
Jan 05, 2017 | 36.68 | 36.98 | 36.36 | 36.69 | 3,105,224 | +0.13(+0.36%) |
Jan 04, 2017 | 35.84 | 36.81 | 35.75 | 36.56 | 3,417,099 | +0.68(+1.90%) |
Jan 03, 2017 | 36.17 | 36.75 | 35.28 | 35.87 | 4,306,917 | +0.35(+0.99%) |
Dec 30, 2016 | 35.52 | 35.52 | 35.52 | 0 | -0.37(-1.03%) | |
Dec 29, 2016 | 35.98 | 36.21 | 35.64 | 35.89 | 1,802,387 | -0.12(-0.34%) |
Dec 28, 2016 | 36.61 | 36.93 | 35.99 | 36.02 | 2,338,108 | -0.91(-2.47%) |
Dec 27, 2016 | 36.59 | 37.12 | 36.43 | 36.93 | 1,661,513 | +0.51(+1.41%) |
Dec 23, 2016 | 36.41 | 36.41 | 36.41 | 0 | -0.49(-1.34%) | |
Dec 22, 2016 | 36.81 | 37.37 | 36.57 | 36.91 | 3,155,110 | +0.05(+0.13%) |
Dec 21, 2016 | 37.02 | 37.31 | 36.64 | 36.86 | 2,302,976 | +0.05(+0.13%) |
Dec 20, 2016 | 36.83 | 37.14 | 36.72 | 36.81 | 2,298,236 | +0.29(+0.81%) |
Dec 19, 2016 | 36.80 | 37.04 | 36.32 | 36.52 | 2,911,174 | -0.22(-0.59%) |
Dec 16, 2016 | 37.82 | 37.98 | 36.05 | 36.74 | 10,222,954 | -0.93(-2.47%) |
Dec 15, 2016 | 37.03 | 38.30 | 36.90 | 37.67 | 3,581,628 | +0.21(+0.56%) |
Dec 14, 2016 | 37.79 | 38.53 | 37.30 | 37.46 | 3,977,310 | -0.80(-2.08%) |
Dec 13, 2016 | 38.45 | 38.52 | 37.86 | 38.25 | 3,457,854 | +0.28(+0.75%) |
Dec 12, 2016 | 39.58 | 41.30 | 37.66 | 37.97 | 8,089,216 | +0.23(+0.60%) |
Dec 09, 2016 | 37.95 | 38.40 | 37.33 | 37.74 | 4,358,432 | -0.09(-0.25%) |
Dec 08, 2016 | 37.49 | 37.91 | 37.24 | 37.84 | 2,886,043 | +0.47(+1.27%) |
Dec 07, 2016 | 37.16 | 37.83 | 36.91 | 37.36 | 3,638,493 | +0.01(+0.03%) |
Dec 06, 2016 | 35.90 | 37.43 | 35.63 | 37.35 | 3,947,565 | +0.54(+1.47%) |
Dec 05, 2016 | 36.29 | 37.50 | 36.07 | 36.81 | 4,603,781 | +0.86(+2.40%) |
Dec 02, 2016 | 35.57 | 36.10 | 35.41 | 35.95 | 2,892,809 | +0.28(+0.80%) |
Dec 01, 2016 | 36.03 | 36.93 | 35.50 | 35.66 | 5,342,808 | +0.22(+0.62%) |
Nov 30, 2016 | 34.29 | 35.97 | 34.01 | 35.45 | 8,743,214 | +2.67(+8.13%) |
Nov 29, 2016 | 32.80 | 33.00 | 32.32 | 32.78 | 3,570,644 | -0.88(-2.62%) |
Nov 28, 2016 | 34.14 | 34.17 | 33.48 | 33.66 | 2,724,350 | -0.39(-1.14%) |
Nov 25, 2016 | 34.17 | 34.26 | 33.65 | 34.05 | 1,432,017 | -0.39(-1.13%) |
Nov 23, 2016 | 34.44 | 34.44 | 34.44 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 34.67 | 34.76 | 34.26 | 34.44 | 2,847,078 | -0.09(-0.25%) |
Nov 21, 2016 | 34.05 | 34.69 | 34.04 | 34.52 | 3,748,702 | +1.17(+3.49%) |
Nov 18, 2016 | 33.38 | 33.65 | 33.01 | 33.36 | 2,590,740 | -0.09(-0.28%) |
Nov 17, 2016 | 33.68 | 34.29 | 33.21 | 33.45 | 3,483,166 | +0.06(+0.17%) |
Nov 16, 2016 | 33.77 | 34.01 | 33.20 | 33.40 | 2,690,974 | -0.75(-2.19%) |
Nov 15, 2016 | 33.30 | 34.31 | 33.25 | 34.14 | 4,343,764 | +1.08(+3.27%) |
Nov 14, 2016 | 31.48 | 33.14 | 31.38 | 33.06 | 4,798,162 | +1.48(+4.68%) |
Nov 11, 2016 | 31.54 | 31.92 | 31.09 | 31.59 | 3,232,956 | -0.24(-0.74%) |
Nov 10, 2016 | 31.23 | 32.15 | 31.18 | 31.82 | 4,470,618 | +0.61(+1.94%) |
Nov 09, 2016 | 30.28 | 31.66 | 30.19 | 31.22 | 4,838,500 | +0.99(+3.26%) |
Nov 08, 2016 | 30.37 | 30.45 | 29.76 | 30.23 | 3,983,649 | -0.31(-1.02%) |
Nov 07, 2016 | 30.77 | 30.83 | 30.30 | 30.54 | 3,167,581 | +0.34(+1.13%) |
Nov 04, 2016 | 30.53 | 30.58 | 29.62 | 30.20 | 3,319,316 | -0.46(-1.51%) |
Nov 03, 2016 | 29.74 | 30.84 | 29.74 | 30.67 | 5,645,486 | +0.89(+2.99%) |
Nov 02, 2016 | 29.84 | 30.18 | 29.39 | 29.78 | 6,162,827 | -0.47(-1.57%) |