Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.75 | 39.11 | 38.33 | 38.59 | 5,495,325 | -0.20(-0.51%) |
Jan 30, 2017 | 38.88 | 38.88 | 38.40 | 38.79 | 3,332,548 | -0.31(-0.78%) |
Jan 27, 2017 | 39.36 | 39.44 | 39.00 | 39.10 | 2,998,091 | -0.12(-0.30%) |
Jan 26, 2017 | 39.96 | 40.13 | 39.12 | 39.21 | 5,353,789 | -0.33(-0.83%) |
Jan 25, 2017 | 38.51 | 39.72 | 38.50 | 39.54 | 7,608,520 | +1.43(+3.74%) |
Jan 24, 2017 | 37.17 | 38.19 | 37.15 | 38.12 | 5,603,095 | +1.08(+2.93%) |
Jan 23, 2017 | 36.66 | 37.07 | 36.58 | 37.03 | 3,529,441 | +0.42(+1.15%) |
Jan 20, 2017 | 36.65 | 36.79 | 36.23 | 36.61 | 4,524,837 | +0.69(+1.92%) |
Jan 19, 2017 | 36.23 | 36.24 | 35.74 | 35.92 | 2,837,597 | -0.24(-0.66%) |
Jan 18, 2017 | 36.24 | 36.27 | 35.91 | 36.16 | 3,261,092 | +0.03(+0.08%) |
Jan 17, 2017 | 36.38 | 36.48 | 35.98 | 36.13 | 2,639,542 | -0.38(-1.05%) |
Jan 13, 2017 | 36.51 | 36.51 | 36.51 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 36.71 | 36.87 | 36.16 | 36.59 | 2,809,867 | -0.32(-0.87%) |
Jan 11, 2017 | 36.53 | 36.96 | 36.45 | 36.92 | 2,883,858 | +0.25(+0.67%) |
Jan 10, 2017 | 36.62 | 36.97 | 36.45 | 36.67 | 4,031,190 | +0.11(+0.30%) |
Jan 09, 2017 | 36.62 | 36.94 | 36.42 | 36.56 | 4,380,855 | -0.07(-0.19%) |
Jan 06, 2017 | 36.52 | 36.77 | 36.32 | 36.63 | 1,838,432 | +0.08(+0.21%) |
Jan 05, 2017 | 36.75 | 37.00 | 36.36 | 36.55 | 3,052,189 | -0.30(-0.81%) |
Jan 04, 2017 | 36.57 | 36.94 | 36.48 | 36.85 | 3,418,643 | +0.45(+1.24%) |
Jan 03, 2017 | 36.21 | 36.72 | 36.11 | 36.40 | 2,826,509 | +0.23(+0.62%) |
Dec 30, 2016 | 36.18 | 36.18 | 36.18 | 0 | -0.21(-0.58%) | |
Dec 29, 2016 | 36.34 | 36.58 | 36.22 | 36.39 | 2,024,993 | -0.01(-0.02%) |
Dec 28, 2016 | 37.23 | 37.28 | 36.28 | 36.40 | 4,254,674 | -0.61(-1.66%) |
Dec 27, 2016 | 36.99 | 37.13 | 36.94 | 37.01 | 2,251,840 | +0.17(+0.46%) |
Dec 23, 2016 | 36.84 | 36.84 | 36.84 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 36.79 | 36.88 | 36.42 | 36.68 | 3,553,072 | -0.11(-0.30%) |
Dec 21, 2016 | 36.82 | 37.03 | 36.69 | 36.79 | 2,920,257 | -0.03(-0.07%) |
Dec 20, 2016 | 36.65 | 36.92 | 36.60 | 36.81 | 2,708,268 | +0.21(+0.58%) |
Dec 19, 2016 | 36.49 | 36.68 | 36.42 | 36.60 | 4,088,190 | -0.05(-0.13%) |
Dec 16, 2016 | 36.57 | 36.90 | 36.49 | 36.65 | 6,535,090 | +0.10(+0.28%) |
Dec 15, 2016 | 36.20 | 36.81 | 36.10 | 36.55 | 4,540,733 | +0.46(+1.28%) |
Dec 14, 2016 | 36.40 | 36.65 | 36.02 | 36.08 | 4,719,941 | -0.25(-0.69%) |
Dec 13, 2016 | 36.47 | 36.70 | 36.02 | 36.34 | 4,102,264 | -0.21(-0.58%) |
Dec 12, 2016 | 36.75 | 37.05 | 36.51 | 36.55 | 3,831,293 | -0.16(-0.43%) |
Dec 09, 2016 | 36.51 | 36.90 | 36.40 | 36.70 | 4,145,606 | +0.12(+0.32%) |
Dec 08, 2016 | 36.45 | 36.87 | 36.21 | 36.59 | 3,641,737 | +0.25(+0.68%) |
Dec 07, 2016 | 35.37 | 36.37 | 35.37 | 36.34 | 5,140,044 | +1.04(+2.96%) |
Dec 06, 2016 | 34.94 | 35.32 | 34.77 | 35.30 | 3,612,700 | +0.25(+0.70%) |
Dec 05, 2016 | 34.75 | 35.09 | 34.60 | 35.05 | 5,627,734 | +0.65(+1.88%) |
Dec 02, 2016 | 33.92 | 34.41 | 33.66 | 34.41 | 5,064,994 | +0.50(+1.47%) |
Dec 01, 2016 | 33.37 | 33.92 | 33.34 | 33.91 | 5,160,384 | +0.69(+2.07%) |
Nov 30, 2016 | 33.38 | 33.38 | 33.06 | 33.22 | 3,743,191 | -0.08(-0.25%) |
Nov 29, 2016 | 33.23 | 33.48 | 33.16 | 33.30 | 3,095,710 | +0.10(+0.31%) |
Nov 28, 2016 | 33.18 | 33.37 | 33.08 | 33.20 | 2,765,564 | -0.11(-0.33%) |
Nov 25, 2016 | 33.27 | 33.34 | 33.10 | 33.31 | 1,194,343 | +0.09(+0.27%) |
Nov 23, 2016 | 33.22 | 33.22 | 33.22 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.10 | 33.30 | 32.95 | 33.12 | 3,902,656 | +0.18(+0.56%) |
Nov 21, 2016 | 32.72 | 33.01 | 32.63 | 32.94 | 3,672,202 | -0.10(-0.29%) |
Nov 18, 2016 | 32.92 | 33.08 | 32.74 | 33.04 | 3,380,736 | +0.09(+0.27%) |
Nov 17, 2016 | 32.76 | 33.46 | 32.54 | 32.95 | 5,060,703 | +0.26(+0.79%) |
Nov 16, 2016 | 32.80 | 33.47 | 32.60 | 32.69 | 7,240,758 | +0.13(+0.40%) |
Nov 15, 2016 | 32.18 | 32.59 | 31.72 | 32.56 | 5,685,980 | +0.37(+1.14%) |
Nov 14, 2016 | 31.33 | 32.24 | 31.32 | 32.19 | 5,286,693 | +1.06(+3.39%) |
Nov 11, 2016 | 31.17 | 31.36 | 30.81 | 31.13 | 3,079,856 | -0.10(-0.33%) |
Nov 10, 2016 | 30.97 | 31.56 | 30.93 | 31.24 | 5,635,981 | +0.42(+1.38%) |
Nov 09, 2016 | 29.68 | 30.98 | 29.54 | 30.81 | 5,486,213 | +0.61(+2.01%) |
Nov 08, 2016 | 29.94 | 30.26 | 29.72 | 30.20 | 3,383,505 | +0.19(+0.63%) |
Nov 07, 2016 | 30.07 | 30.35 | 29.69 | 30.01 | 4,498,646 | +0.33(+1.11%) |
Nov 04, 2016 | 29.52 | 30.01 | 29.44 | 29.68 | 3,360,791 | +0.26(+0.87%) |
Nov 03, 2016 | 29.87 | 29.98 | 29.39 | 29.43 | 3,651,452 | -0.39(-1.31%) |
Nov 02, 2016 | 29.74 | 30.00 | 29.63 | 29.82 | 3,981,453 | -0.03(-0.09%) |