Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.18 | 34.18 | 34.18 | 0 | -0.21(-0.62%) | |
Dec 29, 2016 | 34.32 | 34.53 | 34.32 | 34.40 | 6,425,317 | +0.01(+0.03%) |
Dec 28, 2016 | 34.56 | 34.60 | 34.34 | 34.39 | 9,295,845 | -0.12(-0.36%) |
Dec 27, 2016 | 34.47 | 34.71 | 34.46 | 34.51 | 5,707,235 | +0.04(+0.10%) |
Dec 23, 2016 | 34.48 | 34.48 | 34.48 | 0 | -0.16(-0.46%) | |
Dec 22, 2016 | 34.61 | 34.88 | 34.32 | 34.64 | 12,627,945 | +0.12(+0.33%) |
Dec 21, 2016 | 34.72 | 34.72 | 34.32 | 34.52 | 13,458,984 | -0.15(-0.44%) |
Dec 20, 2016 | 34.64 | 34.77 | 34.49 | 34.67 | 15,754,961 | +0.09(+0.26%) |
Dec 19, 2016 | 34.70 | 34.84 | 34.31 | 34.58 | 17,023,854 | -0.18(-0.51%) |
Dec 16, 2016 | 35.76 | 35.76 | 34.46 | 34.76 | 51,995,232 | -1.56(-4.31%) |
Dec 15, 2016 | 36.40 | 36.57 | 36.21 | 36.32 | 19,988,436 | -0.02(-0.05%) |
Dec 14, 2016 | 36.33 | 36.53 | 36.11 | 36.34 | 28,235,992 | +0.11(+0.29%) |
Dec 13, 2016 | 35.98 | 36.45 | 35.98 | 36.24 | 13,811,452 | +0.22(+0.62%) |
Dec 12, 2016 | 35.87 | 36.18 | 35.87 | 36.01 | 12,251,285 | -0.01(-0.02%) |
Dec 09, 2016 | 35.92 | 36.24 | 35.81 | 36.02 | 12,619,794 | +0.15(+0.42%) |
Dec 08, 2016 | 35.84 | 36.00 | 35.63 | 35.87 | 11,370,959 | +0.03(+0.07%) |
Dec 07, 2016 | 35.12 | 35.89 | 35.11 | 35.84 | 17,064,688 | +0.76(+2.15%) |
Dec 06, 2016 | 34.68 | 35.10 | 34.56 | 35.09 | 15,212,469 | +0.44(+1.28%) |
Dec 05, 2016 | 34.32 | 34.77 | 34.26 | 34.64 | 15,389,649 | +0.42(+1.22%) |
Dec 02, 2016 | 34.19 | 34.52 | 33.46 | 34.23 | 21,507,414 | -0.18(-0.52%) |
Dec 01, 2016 | 35.66 | 35.72 | 34.19 | 34.40 | 25,578,382 | -1.32(-3.71%) |
Nov 30, 2016 | 36.15 | 36.18 | 35.73 | 35.73 | 16,169,248 | -0.32(-0.89%) |
Nov 29, 2016 | 35.86 | 36.22 | 35.68 | 36.05 | 11,425,509 | +0.22(+0.62%) |
Nov 28, 2016 | 35.68 | 36.03 | 35.60 | 35.83 | 13,544,261 | +0.03(+0.07%) |
Nov 25, 2016 | 35.60 | 35.87 | 35.60 | 35.80 | 4,514,149 | +0.15(+0.42%) |
Nov 23, 2016 | 35.65 | 35.65 | 35.65 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 35.64 | 35.67 | 35.39 | 35.64 | 12,356,068 | +0.18(+0.50%) |
Nov 21, 2016 | 35.53 | 35.59 | 35.27 | 35.46 | 9,059,513 | +0.03(+0.08%) |
Nov 18, 2016 | 35.81 | 36.00 | 35.27 | 35.44 | 14,499,980 | -0.35(-0.97%) |
Nov 17, 2016 | 35.38 | 35.82 | 35.27 | 35.78 | 14,961,809 | +0.49(+1.39%) |
Nov 16, 2016 | 34.76 | 35.38 | 34.60 | 35.29 | 14,169,691 | +0.47(+1.35%) |
Nov 15, 2016 | 34.57 | 34.87 | 34.39 | 34.82 | 15,291,529 | -0.12(-0.33%) |
Nov 14, 2016 | 35.02 | 35.27 | 34.77 | 34.94 | 17,341,892 | -0.13(-0.38%) |
Nov 11, 2016 | 35.15 | 35.39 | 34.83 | 35.07 | 13,743,018 | -0.12(-0.33%) |
Nov 10, 2016 | 35.25 | 35.61 | 34.94 | 35.19 | 30,041,596 | +0.03(+0.08%) |
Nov 09, 2016 | 34.28 | 35.32 | 34.13 | 35.16 | 21,931,540 | +0.37(+1.07%) |
Nov 08, 2016 | 34.81 | 34.98 | 34.65 | 34.79 | 8,520,443 | +0.04(+0.10%) |
Nov 07, 2016 | 34.43 | 34.80 | 34.42 | 34.75 | 10,693,623 | +0.72(+2.12%) |
Nov 04, 2016 | 34.06 | 34.30 | 33.93 | 34.03 | 16,072,913 | -0.03(-0.08%) |
Nov 03, 2016 | 33.77 | 34.12 | 33.77 | 34.06 | 13,940,417 | +0.25(+0.74%) |
Nov 02, 2016 | 34.19 | 34.22 | 33.76 | 33.81 | 10,672,998 | -0.38(-1.12%) |
Nov 01, 2016 | 34.30 | 34.30 | 33.98 | 34.19 | 13,518,643 | +0.04(+0.10%) |
Oct 31, 2016 | 34.06 | 34.24 | 33.96 | 34.16 | 11,794,335 | +0.22(+0.66%) |
Oct 28, 2016 | 34.05 | 34.18 | 33.80 | 33.93 | 8,777,590 | -0.04(-0.13%) |
Oct 27, 2016 | 34.15 | 34.24 | 33.92 | 33.98 | 8,536,357 | -0.08(-0.23%) |
Oct 26, 2016 | 33.92 | 34.35 | 33.92 | 34.06 | 10,936,760 | -0.04(-0.13%) |
Oct 25, 2016 | 34.16 | 33.88 | 34.10 | 13,079,670 | +0.08(+0.24%) | |
Oct 24, 2016 | 33.89 | 34.16 | 33.89 | 34.02 | 15,242,222 | +0.30(+0.90%) |
Oct 21, 2016 | 33.77 | 33.89 | 33.58 | 33.72 | 15,088,002 | -0.14(-0.42%) |
Oct 20, 2016 | 33.89 | 34.09 | 33.79 | 33.86 | 12,594,931 | -0.23(-0.68%) |
Oct 19, 2016 | 34.24 | 34.35 | 34.06 | 34.09 | 9,348,541 | -0.06(-0.18%) |
Oct 18, 2016 | 34.32 | 34.40 | 34.10 | 34.16 | 8,011,008 | +0.12(+0.34%) |
Oct 17, 2016 | 34.26 | 34.26 | 33.97 | 34.04 | 10,594,898 | -0.11(-0.31%) |
Oct 14, 2016 | 34.01 | 34.30 | 33.95 | 34.15 | 13,049,570 | +0.34(+1.00%) |
Oct 13, 2016 | 33.66 | 33.95 | 33.44 | 33.81 | 15,880,691 | -0.02(-0.05%) |
Oct 12, 2016 | 33.72 | 33.92 | 33.46 | 33.83 | 10,061,686 | +0.04(+0.11%) |
Oct 11, 2016 | 34.28 | 34.36 | 33.61 | 33.79 | 16,832,246 | -0.54(-1.58%) |
Oct 10, 2016 | 34.55 | 34.67 | 34.31 | 34.33 | 10,658,433 | -0.08(-0.23%) |
Oct 07, 2016 | 34.53 | 34.67 | 34.32 | 34.41 | 12,870,561 | -0.01(-0.03%) |
Oct 06, 2016 | 34.63 | 34.75 | 34.21 | 34.42 | 11,053,812 | -0.25(-0.72%) |
Oct 05, 2016 | 34.63 | 34.83 | 34.44 | 34.67 | 9,337,660 | +0.25(+0.72%) |
Oct 04, 2016 | 34.57 | 34.71 | 34.33 | 34.42 | 10,387,953 | -0.11(-0.31%) |