Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.41 | 39.41 | 39.41 | 0 | -0.31(-0.79%) | |
Dec 29, 2016 | 39.82 | 39.94 | 39.50 | 39.72 | 4,624,105 | -0.18(-0.45%) |
Dec 28, 2016 | 40.46 | 40.67 | 39.79 | 39.91 | 5,439,499 | -0.65(-1.61%) |
Dec 27, 2016 | 40.44 | 40.82 | 40.36 | 40.56 | 3,810,902 | +0.18(+0.45%) |
Dec 23, 2016 | 40.38 | 40.38 | 40.38 | 0 | -0.13(-0.33%) | |
Dec 22, 2016 | 40.52 | 40.70 | 40.38 | 40.51 | 5,846,436 | +0.05(+0.12%) |
Dec 21, 2016 | 40.75 | 41.00 | 40.43 | 40.46 | 5,326,566 | -0.05(-0.14%) |
Dec 20, 2016 | 41.04 | 41.33 | 40.37 | 40.52 | 5,927,838 | -0.34(-0.83%) |
Dec 19, 2016 | 40.87 | 40.94 | 40.53 | 40.86 | 6,040,628 | +0.03(+0.08%) |
Dec 16, 2016 | 40.86 | 40.98 | 40.53 | 40.82 | 13,121,000 | +0.16(+0.39%) |
Dec 15, 2016 | 40.18 | 40.97 | 39.76 | 40.67 | 10,095,251 | +0.20(+0.49%) |
Dec 14, 2016 | 41.06 | 41.36 | 40.38 | 40.47 | 10,926,082 | -0.90(-2.18%) |
Dec 13, 2016 | 41.08 | 41.79 | 40.58 | 41.38 | 10,001,696 | +0.99(+2.45%) |
Dec 12, 2016 | 41.00 | 41.74 | 40.30 | 40.38 | 13,673,919 | +0.48(+1.20%) |
Dec 09, 2016 | 39.28 | 39.94 | 39.16 | 39.91 | 7,793,977 | +0.78(+1.99%) |
Dec 08, 2016 | 39.37 | 39.44 | 38.45 | 39.13 | 7,512,220 | -0.09(-0.24%) |
Dec 07, 2016 | 38.88 | 39.33 | 38.71 | 39.22 | 11,534,428 | +0.00(+0.00%) |
Dec 06, 2016 | 38.10 | 39.34 | 37.83 | 39.22 | 9,107,188 | +0.80(+2.09%) |
Dec 05, 2016 | 38.38 | 39.38 | 38.22 | 38.42 | 11,260,692 | +0.60(+1.58%) |
Dec 02, 2016 | 37.77 | 38.11 | 37.52 | 37.82 | 7,385,479 | -0.08(-0.21%) |
Dec 01, 2016 | 39.41 | 39.42 | 37.76 | 37.90 | 14,128,605 | -0.24(-0.62%) |
Nov 30, 2016 | 36.39 | 38.77 | 36.34 | 38.14 | 26,585,032 | +3.37(+9.70%) |
Nov 29, 2016 | 34.95 | 35.02 | 34.45 | 34.76 | 11,921,465 | -1.00(-2.79%) |
Nov 28, 2016 | 36.72 | 36.82 | 35.68 | 35.76 | 11,949,302 | -0.20(-0.55%) |
Nov 25, 2016 | 36.00 | 36.19 | 35.50 | 35.96 | 4,445,796 | -0.43(-1.19%) |
Nov 23, 2016 | 36.39 | 36.39 | 36.39 | 0 | +0.18(+0.50%) | |
Nov 22, 2016 | 36.38 | 36.70 | 35.59 | 36.21 | 9,230,894 | -0.23(-0.63%) |
Nov 21, 2016 | 35.87 | 36.55 | 35.79 | 36.44 | 12,583,440 | +1.26(+3.57%) |
Nov 18, 2016 | 34.36 | 35.34 | 34.32 | 35.18 | 10,724,415 | +0.90(+2.64%) |
Nov 17, 2016 | 35.21 | 35.43 | 34.19 | 34.28 | 8,587,314 | -0.61(-1.73%) |
Nov 16, 2016 | 35.50 | 35.88 | 34.73 | 34.88 | 8,652,219 | -0.71(-1.99%) |
Nov 15, 2016 | 34.78 | 35.83 | 34.78 | 35.59 | 14,249,000 | +0.90(+2.61%) |
Nov 14, 2016 | 34.25 | 34.79 | 34.13 | 34.69 | 12,748,229 | +0.15(+0.43%) |
Nov 11, 2016 | 34.83 | 35.12 | 34.13 | 34.54 | 10,376,028 | -0.66(-1.88%) |
Nov 10, 2016 | 35.90 | 35.95 | 34.86 | 35.20 | 14,226,658 | -0.75(-2.08%) |
Nov 09, 2016 | 34.17 | 36.32 | 34.10 | 35.94 | 13,811,494 | +1.10(+3.16%) |
Nov 08, 2016 | 34.29 | 35.25 | 34.19 | 34.84 | 8,057,869 | +0.32(+0.93%) |
Nov 07, 2016 | 34.19 | 34.58 | 33.94 | 34.52 | 7,342,399 | +0.91(+2.71%) |
Nov 04, 2016 | 34.07 | 34.43 | 33.55 | 33.61 | 9,316,785 | -0.66(-1.93%) |
Nov 03, 2016 | 34.16 | 34.59 | 33.87 | 34.27 | 8,465,591 | +0.29(+0.86%) |
Nov 02, 2016 | 33.74 | 34.24 | 33.28 | 33.98 | 9,539,741 | -0.24(-0.71%) |
Nov 01, 2016 | 34.56 | 34.64 | 33.44 | 34.22 | 11,391,565 | +0.07(+0.21%) |
Oct 31, 2016 | 35.18 | 35.21 | 33.99 | 34.15 | 14,356,242 | -1.19(-3.38%) |
Oct 28, 2016 | 35.13 | 36.03 | 34.81 | 35.35 | 23,423,072 | +0.76(+2.20%) |
Oct 27, 2016 | 33.16 | 35.25 | 33.13 | 34.58 | 21,124,210 | +1.73(+5.26%) |
Oct 26, 2016 | 32.42 | 33.24 | 32.33 | 32.85 | 10,712,734 | -0.01(-0.02%) |
Oct 25, 2016 | 33.11 | 33.52 | 32.83 | 32.86 | 7,974,898 | -0.34(-1.02%) |
Oct 24, 2016 | 32.91 | 33.45 | 32.73 | 33.20 | 11,875,030 | +0.55(+1.69%) |
Oct 21, 2016 | 32.36 | 32.69 | 32.19 | 32.65 | 7,065,168 | +0.04(+0.12%) |
Oct 20, 2016 | 32.52 | 33.07 | 32.30 | 32.61 | 8,200,496 | -0.18(-0.55%) |
Oct 19, 2016 | 32.19 | 33.09 | 32.13 | 32.79 | 12,255,742 | +0.84(+2.63%) |
Oct 18, 2016 | 32.69 | 32.71 | 31.73 | 31.95 | 8,772,123 | -0.35(-1.09%) |
Oct 17, 2016 | 32.68 | 32.87 | 32.08 | 32.30 | 7,182,289 | -0.45(-1.37%) |
Oct 14, 2016 | 33.29 | 33.59 | 32.73 | 32.75 | 8,360,440 | -0.38(-1.14%) |
Oct 13, 2016 | 33.52 | 33.55 | 32.91 | 33.13 | 9,465,160 | -0.84(-2.48%) |
Oct 12, 2016 | 33.74 | 34.03 | 33.27 | 33.97 | 7,369,385 | +0.11(+0.32%) |
Oct 11, 2016 | 34.64 | 34.85 | 33.74 | 33.86 | 8,828,668 | -0.83(-2.39%) |
Oct 10, 2016 | 34.88 | 35.20 | 34.67 | 34.69 | 11,647,246 | +0.13(+0.38%) |
Oct 07, 2016 | 34.78 | 34.92 | 34.40 | 34.56 | 10,597,453 | -0.23(-0.67%) |
Oct 06, 2016 | 34.44 | 34.82 | 34.02 | 34.79 | 10,533,349 | +0.48(+1.39%) |
Oct 05, 2016 | 33.99 | 34.48 | 33.85 | 34.31 | 8,220,509 | +0.81(+2.43%) |
Oct 04, 2016 | 33.94 | 34.03 | 33.28 | 33.50 | 8,015,286 | -0.44(-1.29%) |