Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.80 | 40.02 | 39.48 | 39.79 | 43,225,852 | -0.28(-0.69%) |
Jan 30, 2017 | 40.69 | 40.75 | 39.94 | 40.07 | 64,961,096 | -1.05(-2.55%) |
Jan 27, 2017 | 41.69 | 42.05 | 40.98 | 41.12 | 59,382,916 | -0.44(-1.06%) |
Jan 26, 2017 | 41.84 | 41.85 | 41.30 | 41.56 | 59,281,200 | -0.18(-0.42%) |
Jan 25, 2017 | 41.43 | 41.74 | 41.21 | 41.74 | 32,561,570 | +0.59(+1.43%) |
Jan 24, 2017 | 41.07 | 41.25 | 40.84 | 41.15 | 29,482,612 | +0.23(+0.56%) |
Jan 23, 2017 | 40.32 | 41.00 | 40.14 | 40.92 | 39,297,428 | +0.71(+1.78%) |
Jan 20, 2017 | 40.30 | 40.30 | 40.04 | 40.21 | 33,438,908 | +0.14(+0.35%) |
Jan 19, 2017 | 40.21 | 40.43 | 40.04 | 40.06 | 18,400,574 | -0.19(-0.48%) |
Jan 18, 2017 | 40.24 | 40.26 | 40.00 | 40.26 | 25,909,450 | +0.07(+0.18%) |
Jan 17, 2017 | 40.31 | 40.31 | 39.97 | 40.18 | 27,272,600 | -0.16(-0.40%) |
Jan 13, 2017 | 40.35 | 40.35 | 40.35 | 0 | +0.08(+0.19%) | |
Jan 12, 2017 | 40.31 | 40.32 | 39.91 | 40.27 | 27,090,992 | -0.08(-0.19%) |
Jan 11, 2017 | 40.20 | 40.36 | 40.02 | 40.35 | 21,333,728 | +0.16(+0.39%) |
Jan 10, 2017 | 40.35 | 40.41 | 40.13 | 40.19 | 23,564,986 | -0.09(-0.23%) |
Jan 09, 2017 | 40.27 | 40.45 | 40.10 | 40.29 | 25,515,902 | +0.03(+0.06%) |
Jan 06, 2017 | 39.72 | 40.35 | 39.57 | 40.26 | 32,840,728 | +0.61(+1.53%) |
Jan 05, 2017 | 39.26 | 39.68 | 39.21 | 39.66 | 26,716,868 | +0.36(+0.90%) |
Jan 04, 2017 | 39.37 | 39.52 | 39.11 | 39.30 | 21,480,916 | +0.04(+0.10%) |
Jan 03, 2017 | 38.90 | 39.44 | 38.75 | 39.26 | 33,184,860 | +0.72(+1.86%) |
Dec 30, 2016 | 38.55 | 38.55 | 38.55 | 0 | -0.55(-1.40%) | |
Dec 29, 2016 | 39.12 | 39.25 | 38.90 | 39.09 | 14,898,094 | -0.11(-0.29%) |
Dec 28, 2016 | 39.64 | 39.67 | 39.12 | 39.21 | 23,101,538 | -0.32(-0.82%) |
Dec 27, 2016 | 39.49 | 39.85 | 39.34 | 39.53 | 15,801,020 | +0.08(+0.21%) |
Dec 23, 2016 | 39.45 | 39.45 | 39.45 | 0 | -0.07(-0.17%) | |
Dec 22, 2016 | 39.57 | 39.62 | 39.38 | 39.52 | 19,465,266 | -0.16(-0.42%) |
Dec 21, 2016 | 39.75 | 39.79 | 39.31 | 39.68 | 24,252,826 | -0.09(-0.23%) |
Dec 20, 2016 | 39.79 | 39.89 | 39.62 | 39.78 | 19,040,822 | +0.11(+0.28%) |
Dec 19, 2016 | 39.47 | 39.84 | 39.27 | 39.66 | 24,667,398 | +0.17(+0.43%) |
Dec 16, 2016 | 39.97 | 40.00 | 39.48 | 39.50 | 48,931,536 | -0.35(-0.88%) |
Dec 15, 2016 | 39.82 | 40.10 | 39.60 | 39.85 | 32,558,368 | +0.04(+0.10%) |
Dec 14, 2016 | 39.82 | 40.15 | 39.66 | 39.81 | 34,111,372 | +0.05(+0.12%) |
Dec 13, 2016 | 39.65 | 40.17 | 39.62 | 39.76 | 42,505,632 | +0.34(+0.87%) |
Dec 12, 2016 | 39.21 | 39.52 | 39.17 | 39.42 | 42,121,356 | -0.00(-0.00%) |
Dec 09, 2016 | 38.96 | 39.43 | 38.91 | 39.42 | 36,479,744 | +0.64(+1.66%) |
Dec 08, 2016 | 38.58 | 38.86 | 38.32 | 38.78 | 29,786,456 | +0.26(+0.68%) |
Dec 07, 2016 | 38.01 | 38.52 | 37.75 | 38.52 | 35,244,880 | +0.60(+1.59%) |
Dec 06, 2016 | 38.19 | 38.40 | 37.82 | 37.91 | 33,845,772 | -0.17(-0.45%) |
Dec 05, 2016 | 37.84 | 38.15 | 37.60 | 38.08 | 27,911,466 | +0.60(+1.60%) |
Dec 02, 2016 | 37.19 | 37.66 | 37.11 | 37.48 | 29,082,736 | +0.13(+0.34%) |
Dec 01, 2016 | 37.83 | 37.95 | 36.81 | 37.35 | 60,419,276 | -0.51(-1.33%) |
Nov 30, 2016 | 38.46 | 38.61 | 37.70 | 37.86 | 47,896,520 | -0.64(-1.66%) |
Nov 29, 2016 | 38.53 | 38.88 | 38.37 | 38.50 | 32,367,950 | +0.13(+0.34%) |
Nov 28, 2016 | 37.96 | 38.93 | 37.95 | 38.37 | 43,654,280 | +0.33(+0.86%) |
Nov 25, 2016 | 38.17 | 38.21 | 37.98 | 38.04 | 11,761,789 | +0.03(+0.09%) |
Nov 23, 2016 | 38.01 | 38.01 | 38.01 | 0 | -0.36(-0.95%) | |
Nov 22, 2016 | 38.59 | 38.80 | 38.31 | 38.37 | 31,889,186 | -0.05(-0.12%) |
Nov 21, 2016 | 38.09 | 38.44 | 37.99 | 38.42 | 26,615,392 | +0.43(+1.14%) |
Nov 18, 2016 | 38.52 | 38.71 | 37.96 | 37.98 | 30,978,112 | -0.53(-1.39%) |
Nov 17, 2016 | 38.30 | 38.59 | 38.17 | 38.52 | 26,060,842 | +0.34(+0.88%) |
Nov 16, 2016 | 37.72 | 38.27 | 37.48 | 38.18 | 29,482,350 | +0.30(+0.79%) |
Nov 15, 2016 | 37.31 | 38.18 | 37.31 | 37.88 | 47,567,628 | +1.12(+3.04%) |
Nov 14, 2016 | 37.74 | 37.85 | 36.34 | 36.76 | 72,998,352 | -0.90(-2.38%) |
Nov 11, 2016 | 37.78 | 38.00 | 37.48 | 37.66 | 48,691,644 | -0.43(-1.12%) |
Nov 10, 2016 | 39.51 | 39.51 | 37.57 | 38.08 | 94,866,768 | -1.14(-2.90%) |
Nov 09, 2016 | 38.95 | 39.52 | 38.54 | 39.22 | 52,181,332 | -0.26(-0.66%) |
Nov 08, 2016 | 39.13 | 39.74 | 38.97 | 39.48 | 27,335,590 | +0.40(+1.02%) |
Nov 07, 2016 | 38.68 | 39.21 | 38.58 | 39.08 | 31,524,732 | +1.02(+2.69%) |
Nov 04, 2016 | 37.49 | 38.47 | 37.49 | 38.06 | 42,744,824 | -0.01(-0.01%) |
Nov 03, 2016 | 38.32 | 38.45 | 37.91 | 38.06 | 38,905,560 | -0.33(-0.85%) |
Nov 02, 2016 | 38.87 | 39.04 | 38.13 | 38.39 | 38,384,428 | -0.74(-1.90%) |