Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.85 | 29.85 | 29.85 | 0 | -0.26(-0.85%) | |
Dec 29, 2016 | 30.20 | 30.40 | 30.09 | 30.11 | 5,155,058 | -0.01(-0.03%) |
Dec 28, 2016 | 30.62 | 30.67 | 30.10 | 30.11 | 9,865,302 | -0.33(-1.10%) |
Dec 27, 2016 | 30.67 | 30.78 | 30.41 | 30.45 | 7,013,342 | -0.13(-0.42%) |
Dec 23, 2016 | 30.58 | 30.58 | 30.58 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.09 | 31.18 | 30.53 | 30.58 | 11,566,938 | -0.63(-2.00%) |
Dec 21, 2016 | 31.27 | 31.43 | 31.15 | 31.20 | 7,785,141 | -0.16(-0.52%) |
Dec 20, 2016 | 31.18 | 31.47 | 31.04 | 31.36 | 10,266,127 | +0.18(+0.58%) |
Dec 19, 2016 | 31.26 | 31.47 | 30.97 | 31.18 | 12,792,447 | +0.03(+0.08%) |
Dec 16, 2016 | 31.18 | 31.19 | 30.93 | 31.16 | 27,723,656 | +0.11(+0.36%) |
Dec 15, 2016 | 30.73 | 31.18 | 30.66 | 31.05 | 21,259,746 | +0.25(+0.81%) |
Dec 14, 2016 | 31.10 | 31.51 | 30.78 | 30.80 | 23,105,450 | -1.21(-3.77%) |
Dec 13, 2016 | 31.83 | 32.08 | 31.66 | 32.01 | 10,652,421 | +0.22(+0.70%) |
Dec 12, 2016 | 32.14 | 32.33 | 31.71 | 31.78 | 18,179,652 | -0.48(-1.49%) |
Dec 09, 2016 | 31.19 | 32.28 | 31.19 | 32.26 | 30,854,974 | +1.06(+3.40%) |
Dec 08, 2016 | 31.00 | 31.24 | 30.88 | 31.20 | 16,942,808 | +0.10(+0.33%) |
Dec 07, 2016 | 30.14 | 31.30 | 30.12 | 31.10 | 31,070,250 | +1.05(+3.51%) |
Dec 06, 2016 | 30.06 | 30.12 | 29.91 | 30.05 | 13,851,834 | +0.11(+0.37%) |
Dec 05, 2016 | 30.29 | 30.38 | 29.91 | 29.93 | 14,503,703 | -0.08(-0.26%) |
Dec 02, 2016 | 30.72 | 30.77 | 29.92 | 30.01 | 26,846,620 | -0.86(-2.80%) |
Dec 01, 2016 | 29.50 | 31.07 | 29.49 | 30.88 | 43,762,828 | +1.61(+5.50%) |
Nov 30, 2016 | 29.41 | 29.65 | 29.20 | 29.27 | 18,501,850 | -0.03(-0.12%) |
Nov 29, 2016 | 28.84 | 29.31 | 28.70 | 29.30 | 14,874,509 | +0.44(+1.53%) |
Nov 28, 2016 | 29.11 | 29.14 | 28.78 | 28.86 | 13,579,424 | -0.17(-0.58%) |
Nov 25, 2016 | 28.82 | 29.08 | 28.76 | 29.03 | 6,274,394 | +0.33(+1.15%) |
Nov 23, 2016 | 28.70 | 28.70 | 28.70 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 27.82 | 28.66 | 27.77 | 28.66 | 14,492,149 | +0.68(+2.42%) |
Nov 21, 2016 | 28.16 | 28.21 | 27.95 | 27.98 | 13,750,577 | +0.01(+0.03%) |
Nov 18, 2016 | 28.31 | 28.32 | 27.93 | 27.97 | 10,167,407 | -0.36(-1.26%) |
Nov 17, 2016 | 27.94 | 28.34 | 27.76 | 28.32 | 13,811,696 | +0.16(+0.57%) |
Nov 16, 2016 | 28.27 | 28.27 | 28.03 | 28.16 | 10,408,260 | -0.17(-0.60%) |
Nov 15, 2016 | 28.22 | 28.48 | 28.05 | 28.33 | 12,867,998 | +0.13(+0.45%) |
Nov 14, 2016 | 28.73 | 29.17 | 28.01 | 28.21 | 23,850,366 | -0.63(-2.18%) |
Nov 11, 2016 | 27.54 | 29.06 | 27.44 | 28.83 | 38,986,988 | +1.09(+3.94%) |
Nov 10, 2016 | 26.21 | 27.82 | 26.20 | 27.74 | 32,812,480 | +1.50(+5.72%) |
Nov 09, 2016 | 26.20 | 26.21 | 25.60 | 26.24 | 45,534,080 | -0.65(-2.43%) |
Nov 08, 2016 | 27.04 | 27.10 | 26.62 | 26.89 | 12,226,044 | -0.25(-0.91%) |
Nov 07, 2016 | 26.77 | 27.24 | 26.73 | 27.14 | 15,996,695 | +0.73(+2.76%) |
Nov 04, 2016 | 26.27 | 26.73 | 26.22 | 26.41 | 15,068,262 | +0.08(+0.29%) |
Nov 03, 2016 | 26.65 | 26.82 | 26.23 | 26.33 | 16,188,281 | -0.32(-1.21%) |
Nov 02, 2016 | 26.55 | 26.88 | 26.54 | 26.65 | 13,878,852 | -0.03(-0.10%) |
Nov 01, 2016 | 26.87 | 27.19 | 26.43 | 26.68 | 17,305,930 | -0.10(-0.38%) |
Oct 31, 2016 | 26.63 | 26.82 | 26.57 | 26.78 | 9,385,067 | +0.24(+0.89%) |
Oct 28, 2016 | 26.55 | 26.92 | 26.46 | 26.54 | 12,473,438 | -0.01(-0.03%) |
Oct 27, 2016 | 26.91 | 26.93 | 26.43 | 26.55 | 24,365,834 | -0.21(-0.79%) |
Oct 26, 2016 | 26.46 | 26.90 | 26.38 | 26.77 | 17,645,664 | -0.02(-0.06%) |
Oct 25, 2016 | 27.84 | 27.84 | 26.60 | 26.78 | 40,195,476 | -1.17(-4.18%) |
Oct 24, 2016 | 27.27 | 28.04 | 27.25 | 27.95 | 23,870,812 | +0.80(+2.93%) |
Oct 21, 2016 | 26.77 | 27.27 | 26.68 | 27.15 | 14,130,104 | +0.25(+0.91%) |
Oct 20, 2016 | 26.93 | 27.00 | 26.60 | 26.91 | 9,530,732 | -0.08(-0.31%) |
Oct 19, 2016 | 26.73 | 27.10 | 26.68 | 26.99 | 10,806,024 | +0.38(+1.43%) |
Oct 18, 2016 | 26.98 | 27.02 | 26.43 | 26.61 | 9,407,700 | -0.14(-0.51%) |
Oct 17, 2016 | 26.99 | 27.17 | 26.72 | 26.75 | 8,819,840 | -0.26(-0.97%) |
Oct 14, 2016 | 26.92 | 27.11 | 26.85 | 27.01 | 13,103,482 | +0.31(+1.14%) |
Oct 13, 2016 | 26.68 | 26.81 | 26.17 | 26.71 | 14,280,638 | -0.14(-0.54%) |
Oct 12, 2016 | 27.04 | 27.11 | 26.82 | 26.85 | 6,604,323 | -0.18(-0.66%) |
Oct 11, 2016 | 27.32 | 27.36 | 26.86 | 27.03 | 9,412,604 | -0.22(-0.81%) |
Oct 10, 2016 | 27.38 | 27.63 | 27.22 | 27.25 | 7,191,248 | -0.16(-0.59%) |
Oct 07, 2016 | 27.54 | 27.63 | 27.16 | 27.41 | 10,512,165 | -0.16(-0.58%) |
Oct 06, 2016 | 27.58 | 27.66 | 27.30 | 27.57 | 10,160,251 | -0.13(-0.46%) |
Oct 05, 2016 | 27.38 | 27.78 | 27.32 | 27.70 | 13,089,247 | +0.43(+1.59%) |
Oct 04, 2016 | 27.19 | 27.52 | 27.15 | 27.27 | 10,036,393 | +0.11(+0.41%) |