Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.98 | 33.98 | 33.98 | 0 | -0.21(-0.62%) | |
Dec 29, 2016 | 34.12 | 34.32 | 34.12 | 34.19 | 6,464,253 | +0.01(+0.03%) |
Dec 28, 2016 | 34.35 | 34.39 | 34.14 | 34.18 | 9,352,175 | -0.12(-0.36%) |
Dec 27, 2016 | 34.26 | 34.50 | 34.25 | 34.30 | 5,741,819 | +0.04(+0.10%) |
Dec 23, 2016 | 34.27 | 34.27 | 34.27 | 0 | -0.16(-0.46%) | |
Dec 22, 2016 | 34.40 | 34.67 | 34.11 | 34.43 | 12,704,467 | +0.11(+0.33%) |
Dec 21, 2016 | 34.52 | 34.52 | 34.12 | 34.31 | 13,540,542 | -0.15(-0.44%) |
Dec 20, 2016 | 34.43 | 34.56 | 34.29 | 34.46 | 15,850,432 | +0.09(+0.26%) |
Dec 19, 2016 | 34.49 | 34.63 | 34.10 | 34.37 | 17,127,014 | -0.18(-0.51%) |
Dec 16, 2016 | 35.54 | 35.54 | 34.25 | 34.55 | 52,310,308 | -1.56(-4.31%) |
Dec 15, 2016 | 36.19 | 36.35 | 36.00 | 36.11 | 20,109,560 | -0.02(-0.05%) |
Dec 14, 2016 | 36.11 | 36.31 | 35.89 | 36.12 | 28,407,094 | +0.11(+0.29%) |
Dec 13, 2016 | 35.76 | 36.23 | 35.76 | 36.02 | 13,895,146 | +0.22(+0.62%) |
Dec 12, 2016 | 35.66 | 35.96 | 35.66 | 35.80 | 12,325,525 | -0.01(-0.02%) |
Dec 09, 2016 | 35.71 | 36.03 | 35.59 | 35.81 | 12,696,266 | +0.15(+0.42%) |
Dec 08, 2016 | 35.63 | 35.78 | 35.42 | 35.66 | 11,439,864 | +0.03(+0.07%) |
Dec 07, 2016 | 34.90 | 35.67 | 34.90 | 35.63 | 17,168,096 | +0.75(+2.15%) |
Dec 06, 2016 | 34.47 | 34.89 | 34.36 | 34.88 | 15,304,652 | +0.44(+1.28%) |
Dec 05, 2016 | 34.11 | 34.56 | 34.06 | 34.44 | 15,482,906 | +0.42(+1.22%) |
Dec 02, 2016 | 33.99 | 34.31 | 33.26 | 34.02 | 21,637,744 | -0.18(-0.52%) |
Dec 01, 2016 | 35.44 | 35.51 | 33.99 | 34.20 | 25,733,380 | -1.32(-3.71%) |
Nov 30, 2016 | 35.93 | 35.96 | 35.51 | 35.51 | 16,267,230 | -0.32(-0.89%) |
Nov 29, 2016 | 35.65 | 36.00 | 35.46 | 35.83 | 11,494,744 | +0.22(+0.62%) |
Nov 28, 2016 | 35.46 | 35.81 | 35.39 | 35.61 | 13,626,336 | +0.03(+0.07%) |
Nov 25, 2016 | 35.38 | 35.66 | 35.38 | 35.58 | 4,541,504 | +0.15(+0.42%) |
Nov 23, 2016 | 35.43 | 35.43 | 35.43 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 35.43 | 35.45 | 35.18 | 35.43 | 12,430,943 | +0.18(+0.50%) |
Nov 21, 2016 | 35.32 | 35.37 | 35.05 | 35.25 | 9,114,411 | +0.03(+0.08%) |
Nov 18, 2016 | 35.59 | 35.78 | 35.05 | 35.22 | 14,587,846 | -0.34(-0.97%) |
Nov 17, 2016 | 35.17 | 35.60 | 35.05 | 35.57 | 15,052,474 | +0.49(+1.39%) |
Nov 16, 2016 | 34.55 | 35.17 | 34.39 | 35.08 | 14,255,555 | +0.47(+1.35%) |
Nov 15, 2016 | 34.37 | 34.66 | 34.18 | 34.61 | 15,384,191 | -0.11(-0.33%) |
Nov 14, 2016 | 34.81 | 35.05 | 34.56 | 34.73 | 17,446,978 | -0.13(-0.38%) |
Nov 11, 2016 | 34.94 | 35.17 | 34.62 | 34.86 | 13,826,297 | -0.11(-0.33%) |
Nov 10, 2016 | 35.04 | 35.40 | 34.73 | 34.98 | 30,223,640 | +0.03(+0.08%) |
Nov 09, 2016 | 34.07 | 35.11 | 33.92 | 34.95 | 22,064,440 | +0.37(+1.07%) |
Nov 08, 2016 | 34.60 | 34.77 | 34.44 | 34.58 | 8,572,074 | +0.04(+0.10%) |
Nov 07, 2016 | 34.22 | 34.59 | 34.22 | 34.54 | 10,758,424 | +0.72(+2.12%) |
Nov 04, 2016 | 33.85 | 34.09 | 33.73 | 33.83 | 16,170,311 | -0.03(-0.08%) |
Nov 03, 2016 | 33.57 | 33.91 | 33.57 | 33.85 | 14,024,892 | +0.25(+0.74%) |
Nov 02, 2016 | 33.99 | 34.01 | 33.56 | 33.61 | 10,737,673 | -0.38(-1.12%) |
Nov 01, 2016 | 34.09 | 34.09 | 33.78 | 33.99 | 13,600,562 | +0.04(+0.10%) |
Oct 31, 2016 | 33.85 | 34.03 | 33.76 | 33.95 | 11,865,806 | +0.22(+0.66%) |
Oct 28, 2016 | 33.84 | 33.98 | 33.60 | 33.73 | 8,830,780 | -0.04(-0.13%) |
Oct 27, 2016 | 33.94 | 34.03 | 33.71 | 33.77 | 8,588,085 | -0.08(-0.24%) |
Oct 26, 2016 | 33.71 | 34.14 | 33.71 | 33.85 | 11,003,034 | -0.04(-0.13%) |
Oct 25, 2016 | 33.96 | 33.67 | 33.90 | 13,158,929 | +0.08(+0.24%) | |
Oct 24, 2016 | 33.68 | 33.95 | 33.68 | 33.82 | 15,334,586 | +0.30(+0.90%) |
Oct 21, 2016 | 33.57 | 33.68 | 33.38 | 33.52 | 15,179,431 | -0.14(-0.42%) |
Oct 20, 2016 | 33.68 | 33.89 | 33.59 | 33.66 | 12,671,253 | -0.23(-0.68%) |
Oct 19, 2016 | 34.04 | 34.14 | 33.85 | 33.89 | 9,405,190 | -0.06(-0.18%) |
Oct 18, 2016 | 34.11 | 34.19 | 33.90 | 33.95 | 8,059,553 | +0.11(+0.34%) |
Oct 17, 2016 | 34.06 | 34.06 | 33.76 | 33.84 | 10,659,101 | -0.11(-0.31%) |
Oct 14, 2016 | 33.81 | 34.10 | 33.75 | 33.94 | 13,128,647 | +0.34(+1.00%) |
Oct 13, 2016 | 33.46 | 33.75 | 33.24 | 33.61 | 15,976,924 | -0.02(-0.05%) |
Oct 12, 2016 | 33.52 | 33.71 | 33.26 | 33.62 | 10,122,657 | +0.04(+0.11%) |
Oct 11, 2016 | 34.07 | 34.15 | 33.41 | 33.59 | 16,934,246 | -0.54(-1.58%) |
Oct 10, 2016 | 34.34 | 34.46 | 34.10 | 34.13 | 10,723,021 | -0.08(-0.23%) |
Oct 07, 2016 | 34.32 | 34.46 | 34.12 | 34.21 | 12,948,553 | -0.01(-0.03%) |
Oct 06, 2016 | 34.43 | 34.54 | 34.00 | 34.22 | 11,120,795 | -0.25(-0.72%) |
Oct 05, 2016 | 34.43 | 34.62 | 34.23 | 34.46 | 9,394,244 | +0.25(+0.72%) |
Oct 04, 2016 | 34.36 | 34.51 | 34.12 | 34.22 | 10,450,901 | -0.11(-0.31%) |