Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.12 | 36.12 | 36.12 | 0 | +0.20(+0.56%) | |
Dec 29, 2016 | 35.85 | 35.99 | 35.83 | 35.92 | 1,131,769 | +0.33(+0.91%) |
Dec 28, 2016 | 35.60 | 35.76 | 35.58 | 35.60 | 1,196,925 | -0.27(-0.76%) |
Dec 27, 2016 | 35.88 | 35.93 | 35.83 | 35.87 | 789,135 | +0.02(+0.05%) |
Dec 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 35.97 | 35.97 | 35.75 | 35.90 | 1,544,345 | +0.26(+0.72%) |
Dec 21, 2016 | 35.76 | 35.94 | 35.65 | 35.65 | 1,635,079 | -0.18(-0.52%) |
Dec 20, 2016 | 35.67 | 35.86 | 35.57 | 35.83 | 2,352,627 | +0.33(+0.92%) |
Dec 19, 2016 | 35.54 | 35.76 | 35.38 | 35.51 | 1,830,158 | +0.29(+0.82%) |
Dec 16, 2016 | 35.29 | 35.39 | 35.09 | 35.22 | 2,229,779 | +0.25(+0.70%) |
Dec 15, 2016 | 34.88 | 35.04 | 34.84 | 34.97 | 2,885,169 | -0.32(-0.90%) |
Dec 14, 2016 | 35.83 | 35.93 | 35.27 | 35.29 | 4,265,594 | -0.65(-1.81%) |
Dec 13, 2016 | 35.86 | 36.16 | 35.81 | 35.94 | 3,063,691 | +0.56(+1.59%) |
Dec 12, 2016 | 35.09 | 35.40 | 35.08 | 35.38 | 2,443,174 | +0.17(+0.47%) |
Dec 09, 2016 | 34.96 | 35.23 | 34.87 | 35.21 | 2,835,721 | +0.65(+1.88%) |
Dec 08, 2016 | 34.70 | 34.79 | 34.51 | 34.56 | 3,160,321 | -0.74(-2.09%) |
Dec 07, 2016 | 35.17 | 35.34 | 35.04 | 35.30 | 4,985,011 | +0.32(+0.91%) |
Dec 06, 2016 | 35.23 | 35.62 | 34.91 | 34.98 | 5,106,813 | -0.30(-0.85%) |
Dec 05, 2016 | 35.38 | 35.43 | 35.08 | 35.28 | 4,354,577 | +0.55(+1.60%) |
Dec 02, 2016 | 34.44 | 34.83 | 34.36 | 34.73 | 5,394,179 | +0.31(+0.89%) |
Dec 01, 2016 | 34.47 | 34.51 | 34.12 | 34.42 | 4,315,438 | -0.62(-1.78%) |
Nov 30, 2016 | 35.65 | 35.65 | 35.03 | 35.04 | 5,017,056 | +0.39(+1.12%) |
Nov 29, 2016 | 34.56 | 34.70 | 34.51 | 34.65 | 1,672,941 | +0.16(+0.46%) |
Nov 28, 2016 | 34.61 | 34.70 | 34.47 | 34.50 | 1,711,674 | -0.38(-1.08%) |
Nov 25, 2016 | 34.87 | 34.93 | 34.79 | 34.87 | 3,746,100 | +0.86(+2.53%) |
Nov 23, 2016 | 34.01 | 34.01 | 34.01 | 0 | -0.33(-0.95%) | |
Nov 22, 2016 | 34.36 | 34.42 | 34.22 | 34.34 | 2,736,664 | -0.03(-0.08%) |
Nov 21, 2016 | 34.33 | 34.40 | 34.23 | 34.36 | 2,161,941 | +0.14(+0.41%) |
Nov 18, 2016 | 34.19 | 34.31 | 34.10 | 34.22 | 3,748,386 | -0.26(-0.74%) |
Nov 17, 2016 | 34.42 | 34.57 | 34.37 | 34.48 | 2,254,950 | +0.00(+0.00%) |
Nov 16, 2016 | 34.43 | 34.65 | 34.37 | 34.48 | 3,936,049 | -0.47(-1.33%) |
Nov 15, 2016 | 34.75 | 34.96 | 34.66 | 34.95 | 5,802,221 | +0.28(+0.81%) |
Nov 14, 2016 | 34.61 | 34.71 | 34.34 | 34.66 | 3,637,316 | -0.32(-0.91%) |
Nov 11, 2016 | 34.82 | 35.12 | 34.80 | 34.98 | 7,677,094 | -0.17(-0.48%) |
Nov 10, 2016 | 35.32 | 35.32 | 34.89 | 35.15 | 5,580,870 | -1.37(-3.76%) |
Nov 09, 2016 | 36.00 | 36.65 | 35.99 | 36.52 | 5,222,818 | -0.52(-1.40%) |
Nov 08, 2016 | 36.92 | 37.23 | 36.89 | 37.04 | 3,312,216 | +0.15(+0.41%) |
Nov 07, 2016 | 36.69 | 36.92 | 36.58 | 36.89 | 2,516,802 | +0.49(+1.35%) |
Nov 04, 2016 | 36.67 | 36.70 | 36.37 | 36.40 | 5,558,870 | -0.37(-1.00%) |
Nov 03, 2016 | 36.99 | 37.01 | 36.70 | 36.77 | 1,590,832 | -0.33(-0.88%) |
Nov 02, 2016 | 37.19 | 37.23 | 37.04 | 37.09 | 1,687,286 | -0.03(-0.07%) |
Nov 01, 2016 | 37.30 | 37.34 | 37.07 | 37.12 | 3,888,418 | +0.33(+0.88%) |
Oct 31, 2016 | 36.69 | 36.89 | 36.65 | 36.79 | 2,064,845 | -0.07(-0.19%) |
Oct 28, 2016 | 36.91 | 36.99 | 36.78 | 36.86 | 1,604,730 | +0.20(+0.55%) |
Oct 27, 2016 | 36.98 | 36.98 | 36.66 | 36.66 | 1,359,282 | -0.18(-0.48%) |
Oct 26, 2016 | 36.83 | 36.96 | 36.78 | 36.84 | 1,225,438 | -0.24(-0.65%) |
Oct 25, 2016 | 37.11 | 37.17 | 36.99 | 37.08 | 1,506,769 | -0.05(-0.14%) |
Oct 24, 2016 | 37.27 | 37.29 | 37.12 | 37.13 | 1,046,261 | -0.09(-0.23%) |
Oct 21, 2016 | 37.08 | 37.25 | 37.07 | 37.22 | 2,047,727 | -0.22(-0.58%) |
Oct 20, 2016 | 37.34 | 37.51 | 37.21 | 37.44 | 2,253,944 | +0.23(+0.61%) |
Oct 19, 2016 | 37.45 | 37.47 | 37.18 | 37.21 | 6,172,885 | -0.43(-1.14%) |
Oct 18, 2016 | 37.67 | 37.72 | 37.46 | 37.64 | 2,486,044 | +0.31(+0.82%) |
Oct 17, 2016 | 37.40 | 37.54 | 37.28 | 37.33 | 2,191,939 | -0.38(-0.99%) |
Oct 14, 2016 | 38.00 | 38.02 | 37.70 | 37.71 | 3,433,887 | -0.30(-0.78%) |
Oct 13, 2016 | 37.86 | 38.17 | 37.75 | 38.00 | 6,201,762 | -1.06(-2.72%) |
Oct 12, 2016 | 39.22 | 39.30 | 39.06 | 39.07 | 2,762,841 | -0.25(-0.64%) |
Oct 11, 2016 | 39.59 | 39.59 | 39.15 | 39.32 | 4,450,026 | -0.25(-0.64%) |
Oct 10, 2016 | 39.57 | 39.77 | 39.48 | 39.57 | 1,238,041 | +0.00(+0.00%) |
Oct 07, 2016 | 39.69 | 39.74 | 39.26 | 39.57 | 1,730,859 | -0.31(-0.79%) |
Oct 06, 2016 | 39.64 | 39.98 | 39.61 | 39.89 | 1,533,405 | -0.04(-0.11%) |
Oct 05, 2016 | 40.13 | 40.15 | 39.85 | 39.93 | 1,775,411 | -0.58(-1.42%) |
Oct 04, 2016 | 40.91 | 40.91 | 40.42 | 40.51 | 2,311,872 | +0.14(+0.35%) |