Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.51 | 35.51 | 35.51 | 0 | -0.35(-0.98%) | |
Dec 29, 2016 | 35.66 | 35.95 | 35.61 | 35.86 | 1,609,737 | +0.19(+0.54%) |
Dec 28, 2016 | 36.50 | 36.63 | 35.65 | 35.67 | 2,062,181 | -0.84(-2.30%) |
Dec 27, 2016 | 36.48 | 36.78 | 36.18 | 36.51 | 1,992,823 | +0.21(+0.58%) |
Dec 23, 2016 | 36.30 | 36.30 | 36.30 | 0 | +0.48(+1.35%) | |
Dec 22, 2016 | 36.20 | 36.42 | 35.73 | 35.82 | 3,328,137 | -0.39(-1.08%) |
Dec 21, 2016 | 36.35 | 36.61 | 36.21 | 36.21 | 2,012,145 | -0.08(-0.22%) |
Dec 20, 2016 | 36.07 | 36.53 | 35.90 | 36.29 | 2,361,304 | +0.35(+0.98%) |
Dec 19, 2016 | 36.25 | 36.26 | 35.80 | 35.94 | 1,663,318 | -0.20(-0.55%) |
Dec 16, 2016 | 35.75 | 36.23 | 35.61 | 36.13 | 8,193,787 | +0.43(+1.21%) |
Dec 15, 2016 | 35.14 | 36.17 | 34.82 | 35.70 | 3,418,698 | +0.22(+0.63%) |
Dec 14, 2016 | 35.39 | 36.16 | 35.23 | 35.48 | 4,423,248 | -0.25(-0.71%) |
Dec 13, 2016 | 35.37 | 36.05 | 35.16 | 35.73 | 3,567,244 | +0.35(+0.98%) |
Dec 12, 2016 | 36.22 | 36.37 | 35.21 | 35.39 | 2,822,336 | +0.12(+0.35%) |
Dec 09, 2016 | 35.87 | 35.96 | 35.22 | 35.26 | 2,412,742 | -0.56(-1.55%) |
Dec 08, 2016 | 35.24 | 35.85 | 34.85 | 35.82 | 3,088,761 | +0.51(+1.44%) |
Dec 07, 2016 | 34.70 | 35.31 | 34.15 | 35.31 | 3,010,161 | +0.60(+1.73%) |
Dec 06, 2016 | 34.60 | 34.84 | 34.14 | 34.71 | 2,723,410 | -0.19(-0.53%) |
Dec 05, 2016 | 34.10 | 34.95 | 33.91 | 34.90 | 3,663,639 | +1.07(+3.16%) |
Dec 02, 2016 | 33.68 | 34.30 | 33.54 | 33.83 | 2,464,787 | +0.17(+0.50%) |
Dec 01, 2016 | 34.57 | 34.64 | 33.40 | 33.66 | 2,671,857 | -0.32(-0.93%) |
Nov 30, 2016 | 33.63 | 34.48 | 33.43 | 33.98 | 4,805,131 | +1.54(+4.75%) |
Nov 29, 2016 | 31.95 | 32.73 | 31.52 | 32.43 | 3,406,573 | -0.24(-0.72%) |
Nov 28, 2016 | 33.55 | 33.71 | 32.63 | 32.67 | 1,928,841 | -0.58(-1.73%) |
Nov 25, 2016 | 33.13 | 33.36 | 32.91 | 33.25 | 1,010,903 | -0.12(-0.37%) |
Nov 23, 2016 | 33.37 | 33.37 | 33.37 | 0 | +0.30(+0.92%) | |
Nov 22, 2016 | 32.75 | 33.16 | 32.37 | 33.07 | 5,298,147 | +0.46(+1.40%) |
Nov 21, 2016 | 31.61 | 32.69 | 31.35 | 32.61 | 5,232,271 | +1.42(+4.56%) |
Nov 18, 2016 | 30.97 | 31.30 | 30.84 | 31.19 | 1,777,812 | +0.36(+1.18%) |
Nov 17, 2016 | 30.99 | 31.31 | 30.80 | 30.82 | 2,476,894 | +0.09(+0.28%) |
Nov 16, 2016 | 30.72 | 30.99 | 30.45 | 30.73 | 2,710,919 | -0.15(-0.48%) |
Nov 15, 2016 | 30.13 | 31.05 | 29.99 | 30.88 | 3,418,240 | +1.31(+4.43%) |
Nov 14, 2016 | 29.56 | 29.73 | 28.96 | 29.57 | 3,280,795 | -0.07(-0.23%) |
Nov 11, 2016 | 30.18 | 30.30 | 29.34 | 29.64 | 2,762,133 | -0.70(-2.30%) |
Nov 10, 2016 | 30.63 | 30.65 | 29.80 | 30.34 | 3,478,523 | -0.21(-0.69%) |
Nov 09, 2016 | 30.33 | 30.89 | 29.88 | 30.55 | 3,823,194 | -0.07(-0.22%) |
Nov 08, 2016 | 29.69 | 30.78 | 29.61 | 30.62 | 2,795,625 | +0.88(+2.95%) |
Nov 07, 2016 | 29.36 | 29.76 | 29.28 | 29.74 | 2,588,282 | +0.88(+3.07%) |
Nov 04, 2016 | 28.67 | 29.22 | 28.48 | 28.85 | 2,796,163 | +0.13(+0.45%) |
Nov 03, 2016 | 29.00 | 29.04 | 28.61 | 28.72 | 2,704,025 | -0.09(-0.32%) |
Nov 02, 2016 | 29.45 | 29.69 | 28.09 | 28.82 | 7,275,637 | -1.22(-4.06%) |
Nov 01, 2016 | 30.29 | 30.34 | 29.56 | 30.04 | 3,389,979 | +0.08(+0.27%) |
Oct 31, 2016 | 29.66 | 30.08 | 29.48 | 29.95 | 3,146,838 | +0.15(+0.52%) |
Oct 28, 2016 | 30.01 | 30.41 | 29.55 | 29.80 | 1,696,519 | -0.20(-0.68%) |
Oct 27, 2016 | 30.25 | 30.51 | 29.97 | 30.00 | 2,508,452 | -0.06(-0.22%) |
Oct 26, 2016 | 29.73 | 30.17 | 29.41 | 30.07 | 3,944,205 | +0.04(+0.12%) |
Oct 25, 2016 | 30.77 | 30.87 | 30.00 | 30.03 | 2,424,406 | -0.73(-2.38%) |
Oct 24, 2016 | 30.92 | 31.27 | 30.28 | 30.77 | 1,598,836 | -0.16(-0.51%) |
Oct 21, 2016 | 30.84 | 30.99 | 30.73 | 30.92 | 1,320,184 | -0.17(-0.55%) |
Oct 20, 2016 | 30.88 | 31.14 | 30.57 | 31.10 | 1,654,501 | -0.08(-0.25%) |
Oct 19, 2016 | 30.93 | 31.56 | 30.86 | 31.17 | 2,253,209 | +0.62(+2.02%) |
Oct 18, 2016 | 30.64 | 30.69 | 30.07 | 30.56 | 1,662,172 | +0.35(+1.17%) |
Oct 17, 2016 | 30.56 | 30.72 | 30.17 | 30.20 | 1,805,996 | -0.42(-1.36%) |
Oct 14, 2016 | 30.57 | 30.95 | 30.52 | 30.62 | 3,009,654 | +0.20(+0.66%) |
Oct 13, 2016 | 30.35 | 30.62 | 29.90 | 30.42 | 2,842,965 | -0.25(-0.82%) |
Oct 12, 2016 | 30.23 | 30.73 | 30.03 | 30.67 | 1,786,650 | +0.24(+0.78%) |
Oct 11, 2016 | 30.75 | 30.86 | 30.09 | 30.43 | 1,825,313 | -0.32(-1.05%) |
Oct 10, 2016 | 30.54 | 31.09 | 30.49 | 30.75 | 2,204,458 | +0.60(+2.01%) |
Oct 07, 2016 | 30.52 | 30.59 | 29.95 | 30.15 | 2,504,912 | -0.19(-0.62%) |
Oct 06, 2016 | 30.40 | 30.66 | 30.00 | 30.34 | 2,327,271 | +0.05(+0.18%) |
Oct 05, 2016 | 30.57 | 30.81 | 30.14 | 30.28 | 3,271,427 | +0.02(+0.08%) |
Oct 04, 2016 | 30.83 | 31.14 | 29.96 | 30.26 | 3,207,371 | -0.96(-3.07%) |