Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.50 | 34.50 | 34.50 | 0 | +0.29(+0.85%) | |
Dec 29, 2016 | 34.29 | 34.49 | 34.07 | 34.21 | 1,316,072 | -0.15(-0.43%) |
Dec 28, 2016 | 34.54 | 34.54 | 34.05 | 34.35 | 1,923,494 | -0.04(-0.11%) |
Dec 27, 2016 | 34.33 | 34.68 | 34.10 | 34.39 | 1,510,768 | -0.09(-0.25%) |
Dec 23, 2016 | 34.48 | 34.48 | 34.48 | 0 | -0.10(-0.28%) | |
Dec 22, 2016 | 34.51 | 34.71 | 34.17 | 34.58 | 1,984,899 | +0.08(+0.23%) |
Dec 21, 2016 | 34.39 | 34.66 | 34.12 | 34.50 | 2,197,195 | +0.19(+0.57%) |
Dec 20, 2016 | 33.75 | 34.40 | 33.56 | 34.30 | 3,156,670 | +0.61(+1.82%) |
Dec 19, 2016 | 33.73 | 33.93 | 33.32 | 33.69 | 2,657,569 | -0.18(-0.52%) |
Dec 16, 2016 | 33.86 | 34.05 | 33.55 | 33.87 | 4,269,932 | +0.07(+0.20%) |
Dec 15, 2016 | 33.69 | 34.47 | 33.53 | 33.80 | 3,528,373 | +0.19(+0.58%) |
Dec 14, 2016 | 34.34 | 34.41 | 33.55 | 33.60 | 3,923,205 | -0.91(-2.63%) |
Dec 13, 2016 | 35.06 | 35.17 | 34.29 | 34.51 | 3,752,293 | -0.33(-0.95%) |
Dec 12, 2016 | 34.84 | 35.13 | 34.70 | 34.84 | 2,768,008 | +0.06(+0.17%) |
Dec 09, 2016 | 34.92 | 35.05 | 34.68 | 34.78 | 2,470,043 | -0.02(-0.06%) |
Dec 08, 2016 | 34.40 | 35.10 | 34.34 | 34.80 | 4,167,871 | +0.43(+1.25%) |
Dec 07, 2016 | 34.30 | 34.58 | 34.19 | 34.37 | 4,971,512 | +0.16(+0.46%) |
Dec 06, 2016 | 34.05 | 34.34 | 33.86 | 34.22 | 4,971,637 | +0.21(+0.63%) |
Dec 05, 2016 | 34.06 | 34.27 | 33.90 | 34.00 | 2,716,168 | +0.02(+0.06%) |
Dec 02, 2016 | 34.30 | 34.41 | 33.80 | 33.98 | 4,406,802 | -0.22(-0.66%) |
Dec 01, 2016 | 34.96 | 35.22 | 34.11 | 34.21 | 2,210,383 | -0.81(-2.31%) |
Nov 30, 2016 | 34.98 | 35.25 | 34.77 | 35.02 | 8,445,387 | +0.29(+0.84%) |
Nov 29, 2016 | 34.86 | 35.07 | 34.63 | 34.72 | 2,308,244 | -0.18(-0.50%) |
Nov 28, 2016 | 34.58 | 35.09 | 34.50 | 34.90 | 2,990,254 | +0.34(+0.99%) |
Nov 25, 2016 | 34.59 | 34.82 | 34.46 | 34.56 | 465,911 | +0.00(+0.00%) |
Nov 23, 2016 | 34.56 | 34.56 | 34.56 | 0 | -0.53(-1.50%) | |
Nov 22, 2016 | 34.77 | 35.12 | 34.69 | 35.08 | 2,514,695 | +0.19(+0.53%) |
Nov 21, 2016 | 34.25 | 35.09 | 34.25 | 34.90 | 2,946,198 | +0.86(+2.52%) |
Nov 18, 2016 | 34.45 | 34.48 | 33.98 | 34.04 | 2,503,490 | -0.45(-1.30%) |
Nov 17, 2016 | 34.19 | 34.55 | 34.03 | 34.49 | 1,631,787 | +0.44(+1.29%) |
Nov 16, 2016 | 33.69 | 34.14 | 33.69 | 34.05 | 2,457,651 | +0.19(+0.58%) |
Nov 15, 2016 | 34.27 | 34.74 | 33.25 | 33.86 | 3,052,343 | -0.23(-0.69%) |
Nov 14, 2016 | 34.58 | 35.00 | 34.05 | 34.09 | 2,111,425 | -0.49(-1.41%) |
Nov 11, 2016 | 34.42 | 35.04 | 34.37 | 34.58 | 3,340,586 | +0.18(+0.51%) |
Nov 10, 2016 | 34.64 | 35.18 | 34.38 | 34.40 | 3,066,817 | -0.10(-0.28%) |
Nov 09, 2016 | 34.56 | 34.89 | 34.25 | 34.50 | 3,904,293 | -0.19(-0.53%) |
Nov 08, 2016 | 34.68 | 34.96 | 34.38 | 34.68 | 2,249,348 | -0.13(-0.36%) |
Nov 07, 2016 | 34.98 | 35.02 | 34.12 | 34.81 | 2,981,474 | +0.19(+0.56%) |
Nov 04, 2016 | 35.17 | 35.32 | 34.41 | 34.62 | 2,917,587 | -0.61(-1.74%) |
Nov 03, 2016 | 35.95 | 35.95 | 35.18 | 35.23 | 2,579,647 | -0.62(-1.74%) |
Nov 02, 2016 | 35.87 | 36.21 | 35.74 | 35.85 | 2,430,535 | -0.02(-0.05%) |
Nov 01, 2016 | 35.95 | 36.31 | 35.35 | 35.87 | 7,120,927 | +0.03(+0.08%) |
Oct 31, 2016 | 36.05 | 36.36 | 35.74 | 35.84 | 1,507,411 | -0.11(-0.30%) |
Oct 28, 2016 | 36.02 | 36.29 | 35.93 | 35.95 | 1,470,053 | +0.02(+0.05%) |
Oct 27, 2016 | 36.57 | 36.57 | 35.91 | 35.93 | 1,307,279 | -0.51(-1.39%) |
Oct 26, 2016 | 36.43 | 36.81 | 36.31 | 36.44 | 3,085,731 | -0.20(-0.56%) |
Oct 25, 2016 | 36.87 | 36.88 | 36.58 | 36.64 | 1,337,458 | -0.19(-0.53%) |
Oct 24, 2016 | 36.74 | 36.88 | 36.64 | 36.84 | 1,245,628 | +0.17(+0.45%) |
Oct 21, 2016 | 36.55 | 36.82 | 36.26 | 36.67 | 1,776,245 | -0.01(-0.03%) |
Oct 20, 2016 | 36.57 | 36.72 | 36.35 | 36.68 | 2,186,380 | +0.12(+0.32%) |
Oct 19, 2016 | 36.33 | 36.71 | 36.21 | 36.57 | 1,891,967 | +0.22(+0.62%) |
Oct 18, 2016 | 35.78 | 36.43 | 35.65 | 36.34 | 1,730,374 | +0.70(+1.97%) |
Oct 17, 2016 | 35.71 | 35.80 | 35.55 | 35.64 | 1,441,717 | -0.02(-0.05%) |
Oct 14, 2016 | 35.34 | 35.82 | 35.34 | 35.66 | 1,855,417 | +0.42(+1.19%) |
Oct 13, 2016 | 35.26 | 35.52 | 34.92 | 35.24 | 1,177,947 | -0.09(-0.25%) |
Oct 12, 2016 | 35.23 | 35.61 | 34.99 | 35.33 | 1,244,905 | +0.14(+0.39%) |
Oct 11, 2016 | 35.73 | 35.74 | 34.90 | 35.19 | 1,421,408 | -0.44(-1.23%) |
Oct 10, 2016 | 35.47 | 35.75 | 35.42 | 35.63 | 1,020,272 | +0.16(+0.44%) |
Oct 07, 2016 | 35.64 | 35.88 | 35.32 | 35.47 | 1,465,017 | -0.28(-0.79%) |
Oct 06, 2016 | 35.71 | 35.85 | 35.37 | 35.76 | 1,257,829 | -0.05(-0.14%) |
Oct 05, 2016 | 36.31 | 36.32 | 35.35 | 35.81 | 2,636,173 | -0.24(-0.68%) |
Oct 04, 2016 | 36.56 | 36.68 | 35.96 | 36.05 | 2,326,584 | -0.51(-1.39%) |