Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.78 | 35.90 | 35.08 | 35.84 | 6,225,079 | +0.11(+0.29%) |
Jan 30, 2017 | 36.04 | 36.11 | 35.38 | 35.74 | 3,177,005 | -0.32(-0.88%) |
Jan 27, 2017 | 36.08 | 36.36 | 35.86 | 36.05 | 2,537,339 | -0.02(-0.07%) |
Jan 26, 2017 | 36.48 | 36.71 | 36.03 | 36.08 | 3,183,025 | -0.53(-1.44%) |
Jan 25, 2017 | 36.36 | 36.81 | 36.34 | 36.60 | 4,158,827 | +0.44(+1.21%) |
Jan 24, 2017 | 36.25 | 36.81 | 36.12 | 36.17 | 4,007,240 | -0.04(-0.11%) |
Jan 23, 2017 | 36.13 | 36.22 | 35.74 | 36.21 | 2,436,791 | -0.02(-0.04%) |
Jan 20, 2017 | 36.17 | 36.61 | 35.84 | 36.22 | 2,957,925 | +0.19(+0.52%) |
Jan 19, 2017 | 36.41 | 36.47 | 35.85 | 36.04 | 3,500,693 | -0.36(-1.00%) |
Jan 18, 2017 | 36.23 | 36.62 | 36.20 | 36.40 | 3,691,403 | +0.21(+0.58%) |
Jan 17, 2017 | 35.45 | 36.23 | 35.29 | 36.19 | 5,447,871 | +0.92(+2.59%) |
Jan 13, 2017 | 35.27 | 35.27 | 35.27 | 0 | +0.10(+0.28%) | |
Jan 12, 2017 | 35.66 | 35.80 | 35.10 | 35.18 | 4,477,282 | -0.46(-1.30%) |
Jan 11, 2017 | 35.43 | 35.84 | 34.94 | 35.64 | 6,571,968 | -0.36(-1.01%) |
Jan 10, 2017 | 36.28 | 36.77 | 35.95 | 36.00 | 4,491,230 | -0.23(-0.65%) |
Jan 09, 2017 | 36.04 | 36.69 | 35.95 | 36.24 | 4,375,333 | +0.02(+0.07%) |
Jan 06, 2017 | 36.46 | 36.46 | 35.50 | 36.21 | 5,428,917 | -0.85(-2.29%) |
Jan 05, 2017 | 37.33 | 37.57 | 37.02 | 37.06 | 4,154,281 | -0.28(-0.74%) |
Jan 04, 2017 | 37.56 | 37.69 | 36.80 | 37.34 | 4,289,052 | -0.06(-0.17%) |
Jan 03, 2017 | 37.00 | 37.45 | 36.89 | 37.40 | 4,463,924 | +0.44(+1.18%) |
Dec 30, 2016 | 36.97 | 36.97 | 36.97 | 0 | +0.23(+0.64%) | |
Dec 29, 2016 | 36.66 | 37.02 | 36.64 | 36.73 | 2,411,155 | +0.02(+0.04%) |
Dec 28, 2016 | 36.98 | 37.07 | 36.64 | 36.72 | 2,207,283 | -0.25(-0.68%) |
Dec 27, 2016 | 36.62 | 37.02 | 36.58 | 36.97 | 1,924,015 | +0.40(+1.11%) |
Dec 23, 2016 | 36.56 | 36.56 | 36.56 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 37.36 | 37.42 | 36.43 | 36.59 | 3,948,604 | -0.77(-2.06%) |
Dec 21, 2016 | 37.46 | 37.64 | 37.25 | 37.36 | 3,976,050 | -0.07(-0.19%) |
Dec 20, 2016 | 37.56 | 37.56 | 36.99 | 37.43 | 3,990,054 | +0.12(+0.33%) |
Dec 19, 2016 | 37.65 | 37.80 | 37.10 | 37.31 | 3,939,000 | -0.36(-0.95%) |
Dec 16, 2016 | 37.03 | 37.68 | 36.95 | 37.66 | 7,261,820 | +0.62(+1.68%) |
Dec 15, 2016 | 36.76 | 37.31 | 36.55 | 37.04 | 3,333,475 | +0.12(+0.33%) |
Dec 14, 2016 | 37.57 | 37.71 | 36.72 | 36.92 | 4,335,304 | -0.66(-1.75%) |
Dec 13, 2016 | 37.86 | 38.28 | 37.52 | 37.57 | 4,929,996 | -0.50(-1.32%) |
Dec 12, 2016 | 37.75 | 38.18 | 37.70 | 38.08 | 3,612,877 | +0.37(+0.99%) |
Dec 09, 2016 | 37.19 | 37.70 | 36.87 | 37.70 | 3,701,029 | +0.48(+1.28%) |
Dec 08, 2016 | 36.47 | 37.29 | 36.42 | 37.23 | 4,079,344 | +0.62(+1.70%) |
Dec 07, 2016 | 36.17 | 36.65 | 36.07 | 36.60 | 5,142,337 | +0.42(+1.16%) |
Dec 06, 2016 | 35.63 | 36.44 | 35.62 | 36.18 | 4,195,883 | +0.63(+1.78%) |
Dec 05, 2016 | 35.73 | 35.91 | 35.23 | 35.55 | 3,612,603 | -0.08(-0.23%) |
Dec 02, 2016 | 35.97 | 36.23 | 35.57 | 35.63 | 4,062,715 | -0.25(-0.70%) |
Dec 01, 2016 | 34.94 | 35.95 | 34.94 | 35.88 | 4,919,581 | +0.87(+2.50%) |
Nov 30, 2016 | 34.71 | 35.20 | 34.70 | 35.01 | 4,358,301 | +0.37(+1.08%) |
Nov 29, 2016 | 35.01 | 35.02 | 34.51 | 34.64 | 3,956,411 | -0.28(-0.79%) |
Nov 28, 2016 | 35.23 | 35.38 | 34.81 | 34.91 | 3,537,126 | -0.36(-1.01%) |
Nov 25, 2016 | 35.20 | 35.28 | 35.02 | 35.27 | 2,193,988 | +0.24(+0.69%) |
Nov 23, 2016 | 35.02 | 35.02 | 35.02 | 0 | -0.21(-0.60%) | |
Nov 22, 2016 | 35.52 | 35.57 | 34.99 | 35.23 | 3,375,613 | -0.11(-0.32%) |
Nov 21, 2016 | 35.22 | 35.61 | 35.13 | 35.35 | 3,368,390 | +0.13(+0.37%) |
Nov 18, 2016 | 34.76 | 35.32 | 34.76 | 35.22 | 4,062,571 | +0.40(+1.14%) |
Nov 17, 2016 | 35.05 | 35.11 | 34.63 | 34.82 | 4,439,922 | -0.21(-0.60%) |
Nov 16, 2016 | 35.37 | 35.37 | 34.63 | 35.03 | 4,242,923 | -0.19(-0.53%) |
Nov 15, 2016 | 34.71 | 35.24 | 34.70 | 35.22 | 5,300,911 | +0.49(+1.42%) |
Nov 14, 2016 | 33.67 | 34.80 | 33.56 | 34.72 | 6,346,935 | +1.17(+3.50%) |
Nov 11, 2016 | 35.03 | 35.21 | 33.45 | 33.55 | 8,712,368 | -2.77(-7.64%) |
Nov 10, 2016 | 37.32 | 37.44 | 36.22 | 36.32 | 4,925,287 | -0.88(-2.38%) |
Nov 09, 2016 | 37.66 | 37.72 | 36.24 | 37.21 | 6,682,496 | -1.16(-3.02%) |
Nov 08, 2016 | 37.75 | 38.49 | 37.73 | 38.37 | 3,895,619 | +0.54(+1.42%) |
Nov 07, 2016 | 38.16 | 38.26 | 37.73 | 37.83 | 4,261,254 | +0.10(+0.28%) |
Nov 04, 2016 | 38.09 | 38.23 | 37.70 | 37.72 | 3,487,765 | -0.41(-1.08%) |
Nov 03, 2016 | 37.83 | 38.49 | 37.83 | 38.13 | 5,443,554 | +0.14(+0.36%) |
Nov 02, 2016 | 37.59 | 38.49 | 37.51 | 38.00 | 7,737,845 | +0.41(+1.09%) |