Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.07 | 36.19 | 35.37 | 36.13 | 6,174,929 | +0.11(+0.29%) |
Jan 30, 2017 | 36.34 | 36.40 | 35.67 | 36.03 | 3,151,411 | -0.32(-0.88%) |
Jan 27, 2017 | 36.38 | 36.65 | 36.15 | 36.34 | 2,516,898 | -0.02(-0.07%) |
Jan 26, 2017 | 36.78 | 37.01 | 36.32 | 36.37 | 3,157,383 | -0.53(-1.44%) |
Jan 25, 2017 | 36.66 | 37.10 | 36.63 | 36.90 | 4,125,323 | +0.44(+1.21%) |
Jan 24, 2017 | 36.54 | 37.11 | 36.41 | 36.46 | 3,974,957 | -0.04(-0.11%) |
Jan 23, 2017 | 36.43 | 36.52 | 36.03 | 36.50 | 2,417,160 | -0.02(-0.04%) |
Jan 20, 2017 | 36.47 | 36.91 | 36.13 | 36.52 | 2,934,096 | +0.19(+0.52%) |
Jan 19, 2017 | 36.70 | 36.76 | 36.14 | 36.33 | 3,472,492 | -0.37(-1.00%) |
Jan 18, 2017 | 36.52 | 36.92 | 36.49 | 36.70 | 3,661,665 | +0.21(+0.58%) |
Jan 17, 2017 | 35.74 | 36.52 | 35.58 | 36.48 | 5,403,983 | +0.92(+2.59%) |
Jan 13, 2017 | 35.56 | 35.56 | 35.56 | 0 | +0.10(+0.28%) | |
Jan 12, 2017 | 35.95 | 36.09 | 35.38 | 35.46 | 4,441,213 | -0.47(-1.30%) |
Jan 11, 2017 | 35.72 | 36.13 | 35.23 | 35.93 | 6,519,024 | -0.37(-1.01%) |
Jan 10, 2017 | 36.57 | 37.07 | 36.24 | 36.30 | 4,455,048 | -0.24(-0.65%) |
Jan 09, 2017 | 36.34 | 36.99 | 36.25 | 36.53 | 4,340,085 | +0.02(+0.07%) |
Jan 06, 2017 | 36.75 | 36.75 | 35.79 | 36.51 | 5,385,182 | -0.86(-2.29%) |
Jan 05, 2017 | 37.63 | 37.88 | 37.32 | 37.37 | 4,120,814 | -0.28(-0.74%) |
Jan 04, 2017 | 37.86 | 37.99 | 37.10 | 37.64 | 4,254,499 | -0.07(-0.17%) |
Jan 03, 2017 | 37.30 | 37.76 | 37.19 | 37.71 | 4,427,963 | +0.44(+1.18%) |
Dec 30, 2016 | 37.27 | 37.27 | 37.27 | 0 | +0.24(+0.64%) | |
Dec 29, 2016 | 36.96 | 37.32 | 36.94 | 37.03 | 2,391,730 | +0.02(+0.04%) |
Dec 28, 2016 | 37.28 | 37.37 | 36.94 | 37.01 | 2,189,501 | -0.25(-0.68%) |
Dec 27, 2016 | 36.92 | 37.32 | 36.88 | 37.27 | 1,908,515 | +0.41(+1.11%) |
Dec 23, 2016 | 36.86 | 36.86 | 36.86 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 37.67 | 37.72 | 36.73 | 36.88 | 3,916,794 | -0.78(-2.06%) |
Dec 21, 2016 | 37.77 | 37.95 | 37.55 | 37.66 | 3,944,019 | -0.07(-0.19%) |
Dec 20, 2016 | 37.86 | 37.86 | 37.29 | 37.73 | 3,957,910 | +0.12(+0.33%) |
Dec 19, 2016 | 37.95 | 38.11 | 37.40 | 37.61 | 3,907,268 | -0.36(-0.95%) |
Dec 16, 2016 | 37.33 | 37.99 | 37.25 | 37.97 | 7,203,319 | +0.63(+1.68%) |
Dec 15, 2016 | 37.06 | 37.61 | 36.85 | 37.34 | 3,306,621 | +0.12(+0.33%) |
Dec 14, 2016 | 37.88 | 38.02 | 37.02 | 37.22 | 4,300,379 | -0.66(-1.75%) |
Dec 13, 2016 | 38.17 | 38.59 | 37.82 | 37.88 | 4,890,280 | -0.51(-1.32%) |
Dec 12, 2016 | 38.06 | 38.49 | 38.01 | 38.39 | 3,583,772 | +0.38(+0.99%) |
Dec 09, 2016 | 37.50 | 38.01 | 37.17 | 38.01 | 3,671,213 | +0.48(+1.28%) |
Dec 08, 2016 | 36.77 | 37.59 | 36.72 | 37.53 | 4,046,481 | +0.63(+1.70%) |
Dec 07, 2016 | 36.46 | 36.95 | 36.36 | 36.90 | 5,100,910 | +0.42(+1.16%) |
Dec 06, 2016 | 35.92 | 36.74 | 35.91 | 36.48 | 4,162,081 | +0.64(+1.78%) |
Dec 05, 2016 | 36.02 | 36.21 | 35.51 | 35.84 | 3,583,500 | -0.08(-0.23%) |
Dec 02, 2016 | 36.26 | 36.53 | 35.86 | 35.92 | 4,029,986 | -0.25(-0.70%) |
Dec 01, 2016 | 35.23 | 36.25 | 35.23 | 36.17 | 4,879,949 | +0.88(+2.50%) |
Nov 30, 2016 | 34.99 | 35.49 | 34.98 | 35.29 | 4,323,191 | +0.38(+1.08%) |
Nov 29, 2016 | 35.29 | 35.31 | 34.79 | 34.92 | 3,924,538 | -0.28(-0.79%) |
Nov 28, 2016 | 35.52 | 35.67 | 35.10 | 35.19 | 3,508,631 | -0.36(-1.01%) |
Nov 25, 2016 | 35.49 | 35.57 | 35.30 | 35.55 | 2,176,313 | +0.24(+0.69%) |
Nov 23, 2016 | 35.31 | 35.31 | 35.31 | 0 | -0.21(-0.60%) | |
Nov 22, 2016 | 35.81 | 35.86 | 35.27 | 35.52 | 3,348,419 | -0.11(-0.32%) |
Nov 21, 2016 | 35.50 | 35.90 | 35.41 | 35.63 | 3,341,254 | +0.13(+0.37%) |
Nov 18, 2016 | 35.04 | 35.60 | 35.04 | 35.50 | 4,029,843 | +0.40(+1.14%) |
Nov 17, 2016 | 35.33 | 35.39 | 34.91 | 35.10 | 4,404,154 | -0.21(-0.60%) |
Nov 16, 2016 | 35.66 | 35.66 | 34.91 | 35.32 | 4,208,742 | -0.19(-0.53%) |
Nov 15, 2016 | 34.99 | 35.53 | 34.98 | 35.50 | 5,258,207 | +0.50(+1.42%) |
Nov 14, 2016 | 33.94 | 35.08 | 33.83 | 35.01 | 6,295,804 | +1.18(+3.50%) |
Nov 11, 2016 | 35.31 | 35.49 | 33.72 | 33.82 | 8,642,181 | -2.80(-7.64%) |
Nov 10, 2016 | 37.62 | 37.75 | 36.51 | 36.62 | 4,885,609 | -0.89(-2.38%) |
Nov 09, 2016 | 37.96 | 38.03 | 36.53 | 37.51 | 6,628,662 | -1.17(-3.02%) |
Nov 08, 2016 | 38.05 | 38.80 | 38.04 | 38.68 | 3,864,236 | +0.54(+1.42%) |
Nov 07, 2016 | 38.47 | 38.57 | 38.04 | 38.13 | 4,226,925 | +0.11(+0.28%) |
Nov 04, 2016 | 38.40 | 38.54 | 38.00 | 38.03 | 3,459,667 | -0.41(-1.08%) |
Nov 03, 2016 | 38.13 | 38.80 | 38.13 | 38.44 | 5,399,701 | +0.14(+0.36%) |
Nov 02, 2016 | 37.89 | 38.81 | 37.82 | 38.30 | 7,675,508 | +0.41(+1.09%) |