Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.93 | 29.93 | 29.93 | 0 | -0.26(-0.85%) | |
Dec 29, 2016 | 30.28 | 30.48 | 30.17 | 30.18 | 5,141,495 | -0.01(-0.03%) |
Dec 28, 2016 | 30.70 | 30.75 | 30.18 | 30.19 | 9,839,346 | -0.34(-1.10%) |
Dec 27, 2016 | 30.75 | 30.86 | 30.49 | 30.53 | 6,994,890 | -0.13(-0.42%) |
Dec 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.17 | 31.27 | 30.61 | 30.66 | 11,536,506 | -0.63(-2.00%) |
Dec 21, 2016 | 31.35 | 31.52 | 31.23 | 31.28 | 7,764,658 | -0.16(-0.52%) |
Dec 20, 2016 | 31.27 | 31.55 | 31.12 | 31.45 | 10,239,117 | +0.18(+0.58%) |
Dec 19, 2016 | 31.34 | 31.55 | 31.05 | 31.27 | 12,758,790 | +0.03(+0.08%) |
Dec 16, 2016 | 31.27 | 31.28 | 31.01 | 31.24 | 27,650,716 | +0.11(+0.36%) |
Dec 15, 2016 | 30.81 | 31.26 | 30.74 | 31.13 | 21,203,814 | +0.25(+0.81%) |
Dec 14, 2016 | 31.18 | 31.59 | 30.86 | 30.88 | 23,044,660 | -1.21(-3.77%) |
Dec 13, 2016 | 31.91 | 32.16 | 31.74 | 32.09 | 10,624,395 | +0.22(+0.70%) |
Dec 12, 2016 | 32.22 | 32.42 | 31.79 | 31.87 | 18,131,822 | -0.48(-1.49%) |
Dec 09, 2016 | 31.28 | 32.37 | 31.28 | 32.35 | 30,773,794 | +1.07(+3.40%) |
Dec 08, 2016 | 31.09 | 31.32 | 30.96 | 31.28 | 16,898,230 | +0.10(+0.33%) |
Dec 07, 2016 | 30.22 | 31.39 | 30.20 | 31.18 | 30,988,504 | +1.06(+3.51%) |
Dec 06, 2016 | 30.14 | 30.20 | 29.99 | 30.12 | 13,815,391 | +0.11(+0.37%) |
Dec 05, 2016 | 30.37 | 30.46 | 29.99 | 30.01 | 14,465,544 | -0.08(-0.26%) |
Dec 02, 2016 | 30.80 | 30.85 | 30.00 | 30.09 | 26,775,988 | -0.87(-2.80%) |
Dec 01, 2016 | 29.58 | 31.15 | 29.56 | 30.96 | 43,647,692 | +1.61(+5.50%) |
Nov 30, 2016 | 29.49 | 29.72 | 29.27 | 29.34 | 18,453,172 | -0.03(-0.12%) |
Nov 29, 2016 | 28.92 | 29.38 | 28.77 | 29.38 | 14,835,374 | +0.44(+1.53%) |
Nov 28, 2016 | 29.19 | 29.21 | 28.86 | 28.93 | 13,543,697 | -0.17(-0.58%) |
Nov 25, 2016 | 28.89 | 29.16 | 28.83 | 29.10 | 6,257,887 | +0.33(+1.15%) |
Nov 23, 2016 | 28.77 | 28.77 | 28.77 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 27.89 | 28.74 | 27.85 | 28.73 | 14,454,020 | +0.68(+2.42%) |
Nov 21, 2016 | 28.24 | 28.28 | 28.02 | 28.05 | 13,714,400 | +0.01(+0.03%) |
Nov 18, 2016 | 28.38 | 28.40 | 28.01 | 28.04 | 10,140,657 | -0.36(-1.26%) |
Nov 17, 2016 | 28.02 | 28.42 | 27.83 | 28.40 | 13,775,358 | +0.16(+0.57%) |
Nov 16, 2016 | 28.35 | 28.35 | 28.10 | 28.24 | 10,380,876 | -0.17(-0.60%) |
Nov 15, 2016 | 28.30 | 28.56 | 28.13 | 28.41 | 12,834,142 | +0.13(+0.45%) |
Nov 14, 2016 | 28.81 | 29.25 | 28.08 | 28.28 | 23,787,616 | -0.63(-2.18%) |
Nov 11, 2016 | 27.61 | 29.13 | 27.52 | 28.91 | 38,884,412 | +1.10(+3.94%) |
Nov 10, 2016 | 26.28 | 27.90 | 26.27 | 27.81 | 32,726,150 | +1.50(+5.72%) |
Nov 09, 2016 | 26.27 | 26.27 | 25.67 | 26.31 | 45,414,284 | -0.65(-2.43%) |
Nov 08, 2016 | 27.11 | 27.17 | 26.69 | 26.96 | 12,193,877 | -0.25(-0.91%) |
Nov 07, 2016 | 26.84 | 27.32 | 26.80 | 27.21 | 15,954,608 | +0.73(+2.76%) |
Nov 04, 2016 | 26.34 | 26.80 | 26.29 | 26.48 | 15,028,618 | +0.08(+0.29%) |
Nov 03, 2016 | 26.73 | 26.89 | 26.30 | 26.40 | 16,145,690 | -0.32(-1.21%) |
Nov 02, 2016 | 26.62 | 26.95 | 26.61 | 26.73 | 13,842,337 | -0.03(-0.10%) |
Nov 01, 2016 | 26.94 | 27.26 | 26.50 | 26.75 | 17,260,400 | -0.10(-0.38%) |
Oct 31, 2016 | 26.70 | 26.90 | 26.64 | 26.85 | 9,360,375 | +0.24(+0.89%) |
Oct 28, 2016 | 26.62 | 26.99 | 26.53 | 26.61 | 12,440,620 | -0.01(-0.03%) |
Oct 27, 2016 | 26.98 | 27.01 | 26.50 | 26.62 | 24,301,728 | -0.21(-0.79%) |
Oct 26, 2016 | 26.53 | 26.97 | 26.44 | 26.84 | 17,599,238 | -0.02(-0.06%) |
Oct 25, 2016 | 27.91 | 27.91 | 26.68 | 26.85 | 40,089,724 | -1.17(-4.18%) |
Oct 24, 2016 | 27.35 | 28.11 | 27.32 | 28.03 | 23,808,008 | +0.80(+2.93%) |
Oct 21, 2016 | 26.84 | 27.34 | 26.75 | 27.23 | 14,092,929 | +0.25(+0.91%) |
Oct 20, 2016 | 27.01 | 27.07 | 26.67 | 26.98 | 9,505,657 | -0.09(-0.31%) |
Oct 19, 2016 | 26.80 | 27.18 | 26.75 | 27.07 | 10,777,594 | +0.38(+1.43%) |
Oct 18, 2016 | 27.05 | 27.09 | 26.50 | 26.68 | 9,382,948 | -0.14(-0.51%) |
Oct 17, 2016 | 27.06 | 27.24 | 26.79 | 26.82 | 8,796,636 | -0.26(-0.97%) |
Oct 14, 2016 | 26.99 | 27.18 | 26.92 | 27.08 | 13,069,007 | +0.31(+1.14%) |
Oct 13, 2016 | 26.75 | 26.88 | 26.24 | 26.78 | 14,243,066 | -0.14(-0.54%) |
Oct 12, 2016 | 27.11 | 27.18 | 26.90 | 26.92 | 6,586,947 | -0.18(-0.66%) |
Oct 11, 2016 | 27.39 | 27.43 | 26.93 | 27.10 | 9,387,840 | -0.22(-0.81%) |
Oct 10, 2016 | 27.46 | 27.70 | 27.29 | 27.32 | 7,172,328 | -0.16(-0.59%) |
Oct 07, 2016 | 27.62 | 27.70 | 27.23 | 27.48 | 10,484,508 | -0.16(-0.58%) |
Oct 06, 2016 | 27.65 | 27.74 | 27.37 | 27.64 | 10,133,520 | -0.13(-0.46%) |
Oct 05, 2016 | 27.46 | 27.86 | 27.39 | 27.77 | 13,054,810 | +0.43(+1.59%) |
Oct 04, 2016 | 27.26 | 27.59 | 27.23 | 27.34 | 10,009,987 | +0.11(+0.41%) |