Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.03 | 40.03 | 40.03 | 0 | +0.27(+0.69%) | |
Dec 29, 2016 | 39.92 | 40.01 | 39.74 | 39.76 | 1,672,514 | +0.27(+0.68%) |
Dec 28, 2016 | 39.74 | 39.81 | 39.46 | 39.49 | 1,219,538 | -0.15(-0.38%) |
Dec 27, 2016 | 39.61 | 39.72 | 39.57 | 39.64 | 889,764 | +0.20(+0.52%) |
Dec 23, 2016 | 39.43 | 39.43 | 39.43 | 0 | +0.12(+0.30%) | |
Dec 22, 2016 | 39.27 | 39.54 | 39.17 | 39.32 | 4,288,062 | +0.42(+1.07%) |
Dec 21, 2016 | 38.95 | 39.03 | 38.77 | 38.90 | 3,502,873 | +0.46(+1.18%) |
Dec 20, 2016 | 38.81 | 38.87 | 38.43 | 38.44 | 4,852,469 | +0.08(+0.20%) |
Dec 19, 2016 | 38.96 | 39.05 | 38.31 | 38.36 | 2,520,539 | -0.72(-1.85%) |
Dec 16, 2016 | 38.88 | 39.15 | 38.81 | 39.09 | 2,386,308 | +0.57(+1.49%) |
Dec 15, 2016 | 38.09 | 38.59 | 37.98 | 38.52 | 1,932,210 | +0.19(+0.51%) |
Dec 14, 2016 | 39.01 | 39.13 | 38.22 | 38.32 | 2,529,001 | -0.84(-2.16%) |
Dec 13, 2016 | 38.76 | 39.34 | 38.73 | 39.17 | 2,237,568 | +0.50(+1.28%) |
Dec 12, 2016 | 38.79 | 38.95 | 38.52 | 38.67 | 4,004,302 | +0.57(+1.48%) |
Dec 09, 2016 | 37.81 | 38.14 | 37.80 | 38.10 | 2,643,179 | +0.12(+0.33%) |
Dec 08, 2016 | 38.03 | 38.11 | 37.65 | 37.98 | 1,327,324 | -0.10(-0.26%) |
Dec 07, 2016 | 37.84 | 38.16 | 37.76 | 38.08 | 1,825,598 | +0.54(+1.45%) |
Dec 06, 2016 | 37.29 | 37.73 | 37.18 | 37.54 | 2,722,595 | +0.20(+0.54%) |
Dec 05, 2016 | 37.18 | 37.55 | 37.13 | 37.34 | 1,468,379 | +0.30(+0.82%) |
Dec 02, 2016 | 36.80 | 37.33 | 36.72 | 37.03 | 1,726,486 | +0.02(+0.06%) |
Dec 01, 2016 | 37.02 | 37.29 | 36.89 | 37.01 | 3,799,310 | +0.07(+0.19%) |
Nov 30, 2016 | 36.81 | 37.24 | 36.80 | 36.94 | 4,944,396 | +0.58(+1.60%) |
Nov 29, 2016 | 35.81 | 36.43 | 35.69 | 36.36 | 4,826,469 | +0.40(+1.10%) |
Nov 28, 2016 | 36.12 | 36.24 | 35.89 | 35.97 | 5,079,044 | -0.16(-0.45%) |
Nov 25, 2016 | 36.20 | 36.30 | 36.06 | 36.13 | 4,742,621 | +0.13(+0.37%) |
Nov 23, 2016 | 36.00 | 36.00 | 36.00 | 0 | -0.50(-1.38%) | |
Nov 22, 2016 | 36.58 | 36.66 | 36.17 | 36.50 | 1,535,146 | +0.19(+0.51%) |
Nov 21, 2016 | 36.18 | 36.40 | 36.15 | 36.31 | 1,357,164 | +0.81(+2.27%) |
Nov 18, 2016 | 35.41 | 35.62 | 35.24 | 35.51 | 1,616,339 | -0.23(-0.65%) |
Nov 17, 2016 | 36.09 | 36.34 | 35.74 | 35.74 | 1,638,566 | -0.02(-0.04%) |
Nov 16, 2016 | 35.91 | 36.24 | 35.62 | 35.76 | 1,959,622 | -0.58(-1.60%) |
Nov 15, 2016 | 35.82 | 36.36 | 35.79 | 36.34 | 1,903,885 | +1.00(+2.83%) |
Nov 14, 2016 | 34.96 | 35.38 | 34.92 | 35.34 | 2,415,759 | -0.42(-1.17%) |
Nov 11, 2016 | 36.26 | 36.32 | 35.46 | 35.76 | 2,486,701 | -0.90(-2.45%) |
Nov 10, 2016 | 36.96 | 37.09 | 36.43 | 36.66 | 1,529,437 | -0.22(-0.59%) |
Nov 09, 2016 | 36.25 | 37.17 | 36.24 | 36.87 | 1,707,743 | +0.04(+0.11%) |
Nov 08, 2016 | 36.70 | 37.05 | 36.59 | 36.83 | 1,592,384 | +0.09(+0.23%) |
Nov 07, 2016 | 36.52 | 36.77 | 36.48 | 36.75 | 1,389,413 | +0.60(+1.67%) |
Nov 04, 2016 | 36.10 | 36.40 | 36.00 | 36.14 | 1,422,958 | -0.26(-0.70%) |
Nov 03, 2016 | 36.37 | 36.45 | 36.21 | 36.40 | 1,525,534 | +0.27(+0.75%) |
Nov 02, 2016 | 36.98 | 37.05 | 35.99 | 36.13 | 3,041,125 | -0.91(-2.47%) |
Nov 01, 2016 | 37.21 | 37.23 | 36.69 | 37.04 | 5,068,829 | +0.04(+0.10%) |
Oct 31, 2016 | 37.22 | 37.28 | 36.90 | 37.00 | 1,482,934 | -0.40(-1.06%) |
Oct 28, 2016 | 37.21 | 37.72 | 37.15 | 37.40 | 1,500,493 | -0.10(-0.27%) |
Oct 27, 2016 | 37.58 | 37.75 | 37.38 | 37.50 | 1,238,913 | +0.33(+0.90%) |
Oct 26, 2016 | 37.00 | 37.29 | 36.86 | 37.17 | 2,337,356 | -0.25(-0.66%) |
Oct 25, 2016 | 37.52 | 37.72 | 37.31 | 37.41 | 2,137,446 | -0.26(-0.70%) |
Oct 24, 2016 | 37.75 | 38.06 | 37.33 | 37.68 | 3,805,655 | +0.26(+0.68%) |
Oct 21, 2016 | 37.10 | 37.45 | 37.02 | 37.42 | 1,845,731 | -0.20(-0.54%) |
Oct 20, 2016 | 37.65 | 37.93 | 37.44 | 37.62 | 2,447,521 | +0.16(+0.41%) |
Oct 19, 2016 | 37.38 | 37.65 | 37.26 | 37.47 | 1,989,216 | -0.16(-0.41%) |
Oct 18, 2016 | 37.69 | 37.69 | 37.41 | 37.62 | 1,487,326 | +0.34(+0.91%) |
Oct 17, 2016 | 37.25 | 37.38 | 37.05 | 37.28 | 1,859,979 | -0.34(-0.91%) |
Oct 14, 2016 | 37.90 | 38.06 | 37.55 | 37.62 | 2,965,262 | +0.33(+0.87%) |
Oct 13, 2016 | 36.97 | 37.41 | 36.86 | 37.30 | 1,304,965 | -0.18(-0.48%) |
Oct 12, 2016 | 37.42 | 37.53 | 37.21 | 37.48 | 2,046,043 | +0.25(+0.67%) |
Oct 11, 2016 | 37.90 | 37.94 | 36.98 | 37.23 | 2,121,619 | -0.60(-1.60%) |
Oct 10, 2016 | 37.59 | 37.91 | 37.57 | 37.83 | 2,863,559 | +0.72(+1.94%) |
Oct 07, 2016 | 37.55 | 37.59 | 36.97 | 37.11 | 1,814,319 | -0.25(-0.66%) |
Oct 06, 2016 | 37.38 | 37.51 | 37.24 | 37.36 | 5,436,113 | -0.04(-0.10%) |
Oct 05, 2016 | 37.51 | 37.53 | 37.25 | 37.40 | 1,284,513 | +0.34(+0.92%) |
Oct 04, 2016 | 37.26 | 37.48 | 36.83 | 37.06 | 3,071,538 | +0.19(+0.50%) |