Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.65 | 34.65 | 34.65 | 0 | +0.06(+0.17%) | |
Dec 29, 2016 | 34.80 | 34.98 | 34.23 | 34.59 | 1,661,971 | -0.25(-0.72%) |
Dec 28, 2016 | 35.60 | 35.66 | 34.82 | 34.84 | 1,581,001 | -0.74(-2.08%) |
Dec 27, 2016 | 35.50 | 35.64 | 35.40 | 35.58 | 1,306,896 | +0.15(+0.42%) |
Dec 23, 2016 | 35.43 | 35.43 | 35.43 | 0 | +0.53(+1.52%) | |
Dec 22, 2016 | 35.03 | 35.14 | 34.75 | 34.90 | 1,673,510 | -0.17(-0.48%) |
Dec 21, 2016 | 35.21 | 35.26 | 34.89 | 35.07 | 1,849,194 | -0.11(-0.31%) |
Dec 20, 2016 | 35.03 | 35.37 | 34.75 | 35.18 | 2,755,527 | +0.39(+1.12%) |
Dec 19, 2016 | 34.86 | 34.93 | 34.38 | 34.79 | 2,175,881 | +0.23(+0.67%) |
Dec 16, 2016 | 35.30 | 35.41 | 34.45 | 34.56 | 3,462,389 | -0.72(-2.04%) |
Dec 15, 2016 | 35.22 | 35.87 | 35.11 | 35.28 | 3,139,407 | +0.36(+1.03%) |
Dec 14, 2016 | 34.73 | 35.83 | 34.58 | 34.92 | 5,198,926 | +0.00(+0.00%) |
Dec 13, 2016 | 35.11 | 35.26 | 34.38 | 34.92 | 2,557,246 | -0.01(-0.03%) |
Dec 12, 2016 | 35.57 | 35.69 | 34.79 | 34.93 | 1,940,938 | -0.71(-1.99%) |
Dec 09, 2016 | 35.46 | 35.74 | 35.16 | 35.64 | 2,507,223 | +0.20(+0.56%) |
Dec 08, 2016 | 35.56 | 36.04 | 35.34 | 35.44 | 4,423,064 | -0.06(-0.17%) |
Dec 07, 2016 | 35.51 | 35.74 | 35.03 | 35.50 | 2,366,207 | -0.02(-0.06%) |
Dec 06, 2016 | 35.33 | 35.62 | 34.91 | 35.52 | 2,296,822 | +0.31(+0.88%) |
Dec 05, 2016 | 35.32 | 35.85 | 35.00 | 35.21 | 3,202,227 | +0.28(+0.80%) |
Dec 02, 2016 | 35.11 | 35.11 | 34.42 | 34.93 | 2,063,528 | -0.37(-1.05%) |
Dec 01, 2016 | 34.85 | 35.38 | 34.65 | 35.30 | 2,826,376 | +0.79(+2.29%) |
Nov 30, 2016 | 34.49 | 34.89 | 34.45 | 34.51 | 2,948,372 | +0.44(+1.29%) |
Nov 29, 2016 | 34.08 | 34.34 | 33.82 | 34.07 | 1,784,880 | +0.18(+0.53%) |
Nov 28, 2016 | 34.33 | 34.56 | 33.77 | 33.89 | 2,301,604 | -0.78(-2.25%) |
Nov 25, 2016 | 34.59 | 34.67 | 34.29 | 34.67 | 766,416 | +0.10(+0.29%) |
Nov 23, 2016 | 34.57 | 34.57 | 34.57 | 0 | +0.37(+1.08%) | |
Nov 22, 2016 | 33.77 | 34.21 | 33.68 | 34.20 | 2,695,457 | +0.41(+1.21%) |
Nov 21, 2016 | 34.16 | 34.32 | 33.76 | 33.79 | 2,875,194 | -0.27(-0.79%) |
Nov 18, 2016 | 34.19 | 34.47 | 34.00 | 34.06 | 2,841,974 | -0.05(-0.15%) |
Nov 17, 2016 | 33.26 | 34.14 | 32.97 | 34.11 | 3,494,470 | +0.84(+2.52%) |
Nov 16, 2016 | 33.13 | 33.59 | 33.02 | 33.27 | 2,690,232 | -0.29(-0.86%) |
Nov 15, 2016 | 32.84 | 33.56 | 32.51 | 33.56 | 2,920,806 | +0.48(+1.45%) |
Nov 14, 2016 | 32.74 | 33.37 | 32.44 | 33.08 | 5,214,399 | +0.63(+1.94%) |
Nov 11, 2016 | 31.45 | 32.49 | 31.33 | 32.45 | 5,493,963 | +0.87(+2.75%) |
Nov 10, 2016 | 30.63 | 31.80 | 30.39 | 31.58 | 5,909,131 | +1.57(+5.23%) |
Nov 09, 2016 | 28.94 | 30.48 | 28.94 | 30.01 | 7,177,432 | +1.36(+4.75%) |
Nov 08, 2016 | 28.49 | 28.71 | 28.19 | 28.65 | 2,249,158 | +0.12(+0.42%) |
Nov 07, 2016 | 28.37 | 28.60 | 28.27 | 28.53 | 3,270,180 | +0.90(+3.26%) |
Nov 04, 2016 | 27.58 | 28.04 | 27.34 | 27.63 | 2,365,830 | +0.05(+0.18%) |
Nov 03, 2016 | 27.59 | 27.98 | 27.47 | 27.58 | 2,390,511 | +0.07(+0.25%) |
Nov 02, 2016 | 28.01 | 28.11 | 27.44 | 27.51 | 3,176,261 | -0.59(-2.10%) |
Nov 01, 2016 | 28.24 | 28.49 | 27.75 | 28.10 | 2,909,425 | -0.06(-0.21%) |
Oct 31, 2016 | 28.46 | 28.54 | 28.13 | 28.16 | 2,783,194 | -0.15(-0.53%) |
Oct 28, 2016 | 28.62 | 28.78 | 28.05 | 28.31 | 3,707,527 | -0.21(-0.74%) |
Oct 27, 2016 | 28.62 | 28.82 | 28.29 | 28.52 | 5,777,865 | +0.14(+0.49%) |
Oct 26, 2016 | 28.01 | 28.43 | 27.87 | 28.38 | 2,763,357 | +0.29(+1.03%) |
Oct 25, 2016 | 28.88 | 28.97 | 28.07 | 28.09 | 3,894,161 | -0.77(-2.67%) |
Oct 24, 2016 | 29.60 | 29.63 | 28.75 | 28.86 | 7,192,209 | -0.64(-2.17%) |
Oct 21, 2016 | 29.73 | 29.97 | 28.80 | 29.50 | 8,710,612 | +1.30(+4.61%) |
Oct 20, 2016 | 28.48 | 28.62 | 28.02 | 28.20 | 4,180,934 | -0.28(-0.98%) |
Oct 19, 2016 | 28.54 | 28.71 | 28.34 | 28.48 | 2,155,685 | +0.06(+0.21%) |
Oct 18, 2016 | 28.56 | 28.69 | 28.32 | 28.42 | 2,244,930 | +0.29(+1.03%) |
Oct 17, 2016 | 28.49 | 28.61 | 27.99 | 28.13 | 3,950,764 | -0.38(-1.33%) |
Oct 14, 2016 | 28.51 | 28.79 | 28.38 | 28.51 | 2,268,074 | +0.39(+1.39%) |
Oct 13, 2016 | 28.14 | 28.23 | 27.74 | 28.12 | 4,157,832 | -0.59(-2.06%) |
Oct 12, 2016 | 28.91 | 28.98 | 28.64 | 28.71 | 2,203,552 | -0.22(-0.76%) |
Oct 11, 2016 | 29.30 | 29.53 | 28.73 | 28.93 | 4,227,743 | -0.48(-1.63%) |
Oct 10, 2016 | 29.85 | 29.92 | 29.38 | 29.41 | 2,135,467 | -0.15(-0.51%) |
Oct 07, 2016 | 29.63 | 29.69 | 29.28 | 29.56 | 2,834,058 | -0.09(-0.30%) |
Oct 06, 2016 | 29.75 | 29.83 | 29.44 | 29.65 | 1,392,621 | +0.00(+0.00%) |
Oct 05, 2016 | 29.24 | 29.81 | 29.22 | 29.65 | 3,304,992 | +0.55(+1.89%) |
Oct 04, 2016 | 29.11 | 29.42 | 29.02 | 29.10 | 2,287,686 | +0.12(+0.41%) |