Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.55 | 37.73 | 37.01 | 37.59 | 4,424,875 | +0.23(+0.61%) |
Jan 30, 2017 | 37.95 | 37.96 | 36.72 | 37.36 | 6,259,650 | -0.71(-1.86%) |
Jan 27, 2017 | 37.91 | 38.26 | 37.77 | 38.07 | 5,666,391 | +0.04(+0.10%) |
Jan 26, 2017 | 37.88 | 38.29 | 37.58 | 38.03 | 4,939,294 | +0.42(+1.11%) |
Jan 25, 2017 | 37.83 | 38.08 | 37.36 | 37.61 | 5,662,532 | -0.23(-0.60%) |
Jan 24, 2017 | 37.80 | 38.38 | 37.54 | 37.84 | 4,292,145 | +0.25(+0.65%) |
Jan 23, 2017 | 37.61 | 38.17 | 37.49 | 37.60 | 3,802,756 | -0.42(-1.09%) |
Jan 20, 2017 | 38.48 | 38.65 | 37.96 | 38.01 | 4,309,891 | -0.06(-0.15%) |
Jan 19, 2017 | 37.58 | 38.38 | 37.41 | 38.07 | 5,673,822 | +0.45(+1.21%) |
Jan 18, 2017 | 37.52 | 38.32 | 37.25 | 37.61 | 6,785,805 | -0.25(-0.65%) |
Jan 17, 2017 | 36.23 | 38.61 | 36.21 | 37.86 | 18,534,546 | +2.51(+7.11%) |
Jan 13, 2017 | 35.35 | 35.35 | 35.35 | 0 | +0.20(+0.56%) | |
Jan 12, 2017 | 35.61 | 35.61 | 34.92 | 35.15 | 3,514,179 | -0.15(-0.43%) |
Jan 11, 2017 | 35.54 | 35.54 | 34.92 | 35.30 | 3,984,757 | +0.33(+0.95%) |
Jan 10, 2017 | 35.52 | 35.57 | 34.95 | 34.97 | 3,085,517 | -0.39(-1.10%) |
Jan 09, 2017 | 35.71 | 35.82 | 35.20 | 35.36 | 4,240,319 | -0.70(-1.94%) |
Jan 06, 2017 | 36.22 | 36.28 | 35.65 | 36.05 | 2,385,790 | -0.02(-0.05%) |
Jan 05, 2017 | 36.28 | 36.58 | 35.81 | 36.07 | 3,366,939 | -0.16(-0.44%) |
Jan 04, 2017 | 36.21 | 36.43 | 35.52 | 36.23 | 3,375,245 | -0.09(-0.26%) |
Jan 03, 2017 | 36.53 | 37.13 | 35.65 | 36.33 | 3,954,805 | +0.35(+0.97%) |
Dec 30, 2016 | 35.98 | 35.98 | 35.98 | 0 | -0.20(-0.55%) | |
Dec 29, 2016 | 36.61 | 36.75 | 36.05 | 36.18 | 2,384,483 | -0.50(-1.37%) |
Dec 28, 2016 | 37.16 | 37.33 | 36.58 | 36.68 | 2,173,006 | -0.48(-1.30%) |
Dec 27, 2016 | 37.20 | 37.44 | 36.97 | 37.16 | 2,595,894 | +0.11(+0.31%) |
Dec 23, 2016 | 37.05 | 37.05 | 37.05 | 0 | -0.32(-0.86%) | |
Dec 22, 2016 | 37.62 | 37.81 | 37.20 | 37.37 | 3,594,753 | -0.07(-0.18%) |
Dec 21, 2016 | 38.15 | 38.25 | 37.33 | 37.44 | 2,897,275 | -0.52(-1.37%) |
Dec 20, 2016 | 38.43 | 38.63 | 37.81 | 37.96 | 2,883,737 | -0.09(-0.25%) |
Dec 19, 2016 | 38.92 | 39.05 | 37.79 | 38.05 | 3,671,306 | -0.86(-2.21%) |
Dec 16, 2016 | 38.87 | 39.20 | 38.48 | 38.91 | 3,945,373 | +0.24(+0.61%) |
Dec 15, 2016 | 38.30 | 38.98 | 38.01 | 38.67 | 3,603,413 | +0.11(+0.29%) |
Dec 14, 2016 | 38.81 | 39.73 | 38.44 | 38.56 | 6,127,647 | -0.80(-2.04%) |
Dec 13, 2016 | 38.05 | 39.48 | 37.76 | 39.36 | 6,782,527 | +1.70(+4.52%) |
Dec 12, 2016 | 38.14 | 38.60 | 37.39 | 37.66 | 4,211,770 | +0.51(+1.37%) |
Dec 09, 2016 | 37.23 | 37.37 | 36.57 | 37.15 | 3,787,573 | -0.26(-0.68%) |
Dec 08, 2016 | 37.65 | 37.88 | 36.74 | 37.41 | 4,947,004 | -0.06(-0.15%) |
Dec 07, 2016 | 37.60 | 37.65 | 36.77 | 37.46 | 4,938,992 | -0.23(-0.60%) |
Dec 06, 2016 | 36.97 | 37.83 | 36.80 | 37.69 | 2,716,982 | +0.35(+0.94%) |
Dec 05, 2016 | 37.14 | 38.17 | 37.05 | 37.34 | 4,024,469 | +0.64(+1.75%) |
Dec 02, 2016 | 36.42 | 37.02 | 36.31 | 36.70 | 3,728,281 | -0.05(-0.13%) |
Dec 01, 2016 | 36.98 | 37.90 | 36.37 | 36.75 | 6,543,092 | +0.67(+1.86%) |
Nov 30, 2016 | 34.01 | 36.79 | 34.01 | 36.07 | 8,305,339 | +3.30(+10.07%) |
Nov 29, 2016 | 32.30 | 33.02 | 32.06 | 32.77 | 4,385,731 | -0.20(-0.60%) |
Nov 28, 2016 | 34.26 | 34.49 | 32.91 | 32.97 | 3,163,059 | -1.01(-2.98%) |
Nov 25, 2016 | 34.07 | 34.18 | 33.67 | 33.98 | 1,159,424 | -0.26(-0.75%) |
Nov 23, 2016 | 34.24 | 34.24 | 34.24 | 0 | +0.43(+1.29%) | |
Nov 22, 2016 | 34.39 | 34.45 | 33.00 | 33.81 | 4,788,040 | -0.51(-1.49%) |
Nov 21, 2016 | 33.96 | 34.33 | 33.80 | 34.32 | 4,529,357 | +1.23(+3.71%) |
Nov 18, 2016 | 33.40 | 33.72 | 32.99 | 33.09 | 7,105,724 | -0.32(-0.96%) |
Nov 17, 2016 | 34.96 | 35.14 | 33.29 | 33.41 | 7,731,670 | -1.20(-3.47%) |
Nov 16, 2016 | 35.36 | 35.83 | 34.55 | 34.61 | 6,667,273 | -0.81(-2.30%) |
Nov 15, 2016 | 34.70 | 35.78 | 34.67 | 35.42 | 7,403,960 | +1.30(+3.79%) |
Nov 14, 2016 | 34.00 | 34.20 | 33.00 | 34.13 | 5,607,201 | -0.05(-0.14%) |
Nov 11, 2016 | 34.99 | 35.22 | 34.15 | 34.17 | 3,564,798 | -1.11(-3.14%) |
Nov 10, 2016 | 35.10 | 35.73 | 34.86 | 35.28 | 3,482,848 | -0.25(-0.69%) |
Nov 09, 2016 | 35.46 | 36.02 | 34.98 | 35.53 | 3,766,483 | +0.15(+0.43%) |
Nov 08, 2016 | 35.24 | 35.81 | 34.98 | 35.37 | 2,647,727 | -0.06(-0.16%) |
Nov 07, 2016 | 35.63 | 35.71 | 35.07 | 35.43 | 3,117,629 | +0.38(+1.08%) |
Nov 04, 2016 | 35.16 | 35.64 | 34.67 | 35.05 | 4,441,055 | -0.23(-0.64%) |
Nov 03, 2016 | 34.87 | 35.38 | 34.41 | 35.28 | 4,233,709 | +0.54(+1.55%) |
Nov 02, 2016 | 33.51 | 35.12 | 33.49 | 34.74 | 7,119,277 | +1.60(+4.84%) |