Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.19 | 37.27 | 36.56 | 36.79 | 1,779,572 | -0.48(-1.28%) |
Jan 30, 2017 | 37.15 | 37.30 | 36.97 | 37.27 | 1,696,876 | +0.22(+0.59%) |
Jan 27, 2017 | 37.20 | 37.28 | 36.92 | 37.05 | 1,274,437 | -0.28(-0.74%) |
Jan 26, 2017 | 37.53 | 37.88 | 37.27 | 37.33 | 1,508,919 | -0.23(-0.61%) |
Jan 25, 2017 | 37.29 | 37.71 | 37.07 | 37.55 | 2,238,197 | +0.93(+2.53%) |
Jan 24, 2017 | 36.38 | 36.94 | 36.16 | 36.63 | 2,397,470 | +0.50(+1.37%) |
Jan 23, 2017 | 36.65 | 36.84 | 35.74 | 36.13 | 3,023,998 | -0.75(-2.04%) |
Jan 20, 2017 | 36.92 | 37.29 | 36.71 | 36.88 | 4,064,173 | +0.14(+0.37%) |
Jan 19, 2017 | 36.60 | 37.10 | 36.51 | 36.75 | 3,473,493 | +0.49(+1.34%) |
Jan 18, 2017 | 35.83 | 36.33 | 35.72 | 36.26 | 2,442,091 | +0.87(+2.46%) |
Jan 17, 2017 | 35.25 | 35.70 | 35.16 | 35.39 | 3,704,107 | -0.67(-1.86%) |
Jan 13, 2017 | 36.06 | 36.06 | 36.06 | 0 | +0.29(+0.82%) | |
Jan 12, 2017 | 35.27 | 35.81 | 35.03 | 35.77 | 2,884,050 | +0.15(+0.41%) |
Jan 11, 2017 | 35.77 | 36.04 | 35.29 | 35.62 | 3,637,641 | -0.26(-0.72%) |
Jan 10, 2017 | 35.92 | 36.10 | 35.72 | 35.88 | 2,135,556 | +0.12(+0.33%) |
Jan 09, 2017 | 35.77 | 36.01 | 35.67 | 35.76 | 2,759,477 | -0.63(-1.74%) |
Jan 06, 2017 | 36.20 | 36.42 | 35.96 | 36.39 | 2,296,291 | +0.63(+1.77%) |
Jan 05, 2017 | 36.66 | 36.82 | 35.72 | 35.76 | 5,309,799 | -1.07(-2.91%) |
Jan 04, 2017 | 37.04 | 37.23 | 36.75 | 36.83 | 2,100,382 | -0.28(-0.77%) |
Jan 03, 2017 | 37.90 | 38.01 | 36.92 | 37.11 | 5,039,401 | -0.33(-0.88%) |
Dec 30, 2016 | 37.44 | 37.44 | 37.44 | 0 | -0.16(-0.41%) | |
Dec 29, 2016 | 37.66 | 37.74 | 37.34 | 37.60 | 2,149,119 | -0.28(-0.73%) |
Dec 28, 2016 | 38.24 | 38.38 | 37.63 | 37.88 | 3,877,245 | -0.50(-1.31%) |
Dec 27, 2016 | 38.55 | 38.66 | 38.37 | 38.38 | 1,901,630 | +0.20(+0.53%) |
Dec 23, 2016 | 38.18 | 38.18 | 38.18 | 0 | -0.15(-0.38%) | |
Dec 22, 2016 | 38.48 | 38.50 | 38.18 | 38.32 | 2,037,012 | +0.17(+0.43%) |
Dec 21, 2016 | 38.47 | 38.55 | 38.12 | 38.16 | 1,845,134 | -0.33(-0.86%) |
Dec 20, 2016 | 38.63 | 38.77 | 38.44 | 38.49 | 2,078,534 | +0.38(+0.99%) |
Dec 19, 2016 | 38.43 | 38.56 | 38.05 | 38.11 | 3,250,487 | -0.90(-2.30%) |
Dec 16, 2016 | 38.71 | 39.19 | 38.46 | 39.01 | 4,792,857 | +0.17(+0.45%) |
Dec 15, 2016 | 38.76 | 39.06 | 38.25 | 38.84 | 4,858,604 | -0.29(-0.75%) |
Dec 14, 2016 | 37.75 | 39.17 | 37.60 | 39.13 | 5,587,769 | +0.86(+2.25%) |
Dec 13, 2016 | 38.18 | 38.77 | 38.10 | 38.27 | 4,151,862 | -0.37(-0.95%) |
Dec 12, 2016 | 38.89 | 39.13 | 38.53 | 38.64 | 3,957,422 | -0.08(-0.21%) |
Dec 09, 2016 | 37.99 | 38.88 | 37.89 | 38.72 | 3,600,613 | +0.94(+2.48%) |
Dec 08, 2016 | 37.70 | 37.92 | 37.60 | 37.78 | 2,771,415 | +0.83(+2.23%) |
Dec 07, 2016 | 37.29 | 37.29 | 36.78 | 36.96 | 2,683,317 | -0.55(-1.47%) |
Dec 06, 2016 | 37.41 | 37.72 | 37.22 | 37.51 | 1,909,439 | +0.03(+0.07%) |
Dec 05, 2016 | 37.84 | 38.14 | 36.93 | 37.48 | 3,672,472 | +0.03(+0.07%) |
Dec 02, 2016 | 37.68 | 37.72 | 37.05 | 37.45 | 3,641,345 | -0.47(-1.23%) |
Dec 01, 2016 | 38.16 | 38.66 | 37.82 | 37.92 | 4,518,165 | +0.70(+1.87%) |
Nov 30, 2016 | 37.42 | 37.63 | 36.76 | 37.22 | 4,234,971 | +1.16(+3.20%) |
Nov 29, 2016 | 36.47 | 36.60 | 35.89 | 36.07 | 2,887,760 | -0.27(-0.73%) |
Nov 28, 2016 | 36.55 | 36.70 | 36.29 | 36.33 | 2,790,196 | -0.56(-1.52%) |
Nov 25, 2016 | 36.66 | 37.10 | 36.58 | 36.89 | 3,143,546 | -0.08(-0.22%) |
Nov 23, 2016 | 36.98 | 36.98 | 36.98 | 0 | +0.26(+0.70%) | |
Nov 22, 2016 | 36.35 | 36.82 | 36.28 | 36.72 | 3,141,268 | +0.06(+0.15%) |
Nov 21, 2016 | 36.60 | 36.80 | 36.46 | 36.66 | 2,656,973 | -0.17(-0.47%) |
Nov 18, 2016 | 36.36 | 37.17 | 36.18 | 36.84 | 6,733,042 | +0.22(+0.60%) |
Nov 17, 2016 | 36.21 | 36.78 | 36.13 | 36.62 | 3,742,962 | +1.05(+2.94%) |
Nov 16, 2016 | 35.99 | 36.09 | 35.51 | 35.57 | 3,975,354 | -0.61(-1.70%) |
Nov 15, 2016 | 36.07 | 36.30 | 35.68 | 36.19 | 4,574,761 | -0.37(-1.00%) |
Nov 14, 2016 | 36.60 | 36.94 | 35.80 | 36.55 | 7,767,938 | +0.39(+1.07%) |
Nov 11, 2016 | 35.66 | 36.40 | 35.60 | 36.17 | 4,141,961 | +0.46(+1.28%) |
Nov 10, 2016 | 35.05 | 35.76 | 34.55 | 35.71 | 7,968,292 | +1.03(+2.96%) |
Nov 09, 2016 | 33.38 | 34.92 | 33.33 | 34.68 | 11,653,430 | +2.63(+8.21%) |
Nov 08, 2016 | 31.59 | 32.20 | 31.48 | 32.05 | 1,952,092 | +0.29(+0.92%) |
Nov 07, 2016 | 31.68 | 31.85 | 31.57 | 31.76 | 2,079,121 | +0.52(+1.67%) |
Nov 04, 2016 | 31.47 | 31.55 | 31.22 | 31.23 | 2,326,563 | -0.57(-1.79%) |
Nov 03, 2016 | 31.68 | 31.86 | 31.58 | 31.80 | 1,577,394 | +0.50(+1.61%) |
Nov 02, 2016 | 31.45 | 31.59 | 31.05 | 31.30 | 3,126,288 | -0.33(-1.04%) |