Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.80 | 33.80 | 33.80 | 0 | -0.13(-0.39%) | |
Dec 29, 2016 | 33.56 | 34.05 | 33.49 | 33.93 | 2,761,404 | +0.49(+1.47%) |
Dec 28, 2016 | 33.72 | 33.82 | 33.36 | 33.43 | 2,675,721 | -0.30(-0.89%) |
Dec 27, 2016 | 33.64 | 33.83 | 33.51 | 33.73 | 2,266,551 | +0.09(+0.27%) |
Dec 23, 2016 | 33.64 | 33.64 | 33.64 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 33.58 | 33.71 | 33.37 | 33.64 | 1,834,526 | +0.07(+0.21%) |
Dec 21, 2016 | 33.73 | 33.93 | 33.57 | 33.57 | 1,700,607 | -0.14(-0.41%) |
Dec 20, 2016 | 33.84 | 33.93 | 33.61 | 33.71 | 2,779,414 | +0.08(+0.23%) |
Dec 19, 2016 | 34.04 | 34.04 | 33.41 | 33.63 | 3,806,411 | -0.25(-0.73%) |
Dec 16, 2016 | 33.18 | 34.11 | 33.18 | 33.88 | 7,738,295 | +0.80(+2.42%) |
Dec 15, 2016 | 32.74 | 33.12 | 32.65 | 33.08 | 5,175,618 | +0.18(+0.56%) |
Dec 14, 2016 | 33.54 | 33.86 | 32.83 | 32.89 | 4,148,920 | -0.49(-1.45%) |
Dec 13, 2016 | 33.14 | 33.45 | 33.06 | 33.38 | 3,034,549 | +0.28(+0.86%) |
Dec 12, 2016 | 32.79 | 33.14 | 32.76 | 33.09 | 3,096,986 | +0.21(+0.63%) |
Dec 09, 2016 | 32.56 | 32.93 | 32.55 | 32.89 | 2,882,138 | +0.35(+1.06%) |
Dec 08, 2016 | 31.83 | 32.59 | 31.69 | 32.54 | 3,704,523 | +0.45(+1.39%) |
Dec 07, 2016 | 31.69 | 32.12 | 31.69 | 32.09 | 3,584,450 | +0.54(+1.71%) |
Dec 06, 2016 | 31.97 | 32.03 | 31.49 | 31.55 | 4,449,836 | -0.27(-0.86%) |
Dec 05, 2016 | 31.39 | 31.84 | 31.05 | 31.83 | 4,624,835 | +0.37(+1.19%) |
Dec 02, 2016 | 31.55 | 31.89 | 31.34 | 31.46 | 2,971,673 | +0.16(+0.51%) |
Dec 01, 2016 | 31.28 | 31.56 | 31.14 | 31.30 | 4,134,766 | -0.21(-0.65%) |
Nov 30, 2016 | 32.32 | 32.37 | 31.50 | 31.50 | 4,246,503 | -1.17(-3.57%) |
Nov 29, 2016 | 32.47 | 32.87 | 32.45 | 32.67 | 3,279,725 | +0.03(+0.09%) |
Nov 28, 2016 | 31.75 | 32.71 | 31.75 | 32.64 | 4,162,972 | +1.03(+3.26%) |
Nov 25, 2016 | 31.17 | 31.71 | 31.17 | 31.61 | 1,289,457 | +0.54(+1.74%) |
Nov 23, 2016 | 31.07 | 31.07 | 31.07 | 0 | -0.39(-1.24%) | |
Nov 22, 2016 | 31.30 | 31.55 | 31.20 | 31.46 | 3,267,612 | +0.19(+0.61%) |
Nov 21, 2016 | 30.85 | 31.32 | 30.85 | 31.26 | 2,389,792 | +0.50(+1.64%) |
Nov 18, 2016 | 31.02 | 31.18 | 30.59 | 30.76 | 3,630,433 | -0.29(-0.93%) |
Nov 17, 2016 | 30.88 | 31.20 | 30.87 | 31.05 | 3,201,240 | +0.03(+0.10%) |
Nov 16, 2016 | 31.54 | 31.62 | 30.81 | 31.02 | 5,142,260 | -0.50(-1.57%) |
Nov 15, 2016 | 30.58 | 31.52 | 30.56 | 31.52 | 5,631,997 | +1.04(+3.40%) |
Nov 14, 2016 | 30.06 | 30.56 | 29.95 | 30.48 | 5,794,397 | +0.30(+1.01%) |
Nov 11, 2016 | 30.50 | 30.73 | 30.02 | 30.17 | 3,636,600 | -0.36(-1.17%) |
Nov 10, 2016 | 30.97 | 31.05 | 30.04 | 30.53 | 4,838,222 | -0.45(-1.45%) |
Nov 09, 2016 | 31.56 | 31.69 | 30.91 | 30.98 | 4,142,201 | -1.08(-3.38%) |
Nov 08, 2016 | 31.98 | 32.24 | 31.87 | 32.07 | 3,210,754 | +0.13(+0.41%) |
Nov 07, 2016 | 31.38 | 31.94 | 31.12 | 31.94 | 3,472,639 | +0.75(+2.40%) |
Nov 04, 2016 | 31.39 | 31.69 | 31.17 | 31.19 | 2,701,046 | -0.05(-0.17%) |
Nov 03, 2016 | 31.09 | 31.41 | 30.88 | 31.24 | 3,069,983 | +0.13(+0.42%) |
Nov 02, 2016 | 31.50 | 31.50 | 30.80 | 31.11 | 4,496,122 | -0.42(-1.33%) |
Nov 01, 2016 | 32.11 | 32.11 | 31.46 | 31.53 | 5,253,000 | -0.56(-1.73%) |
Oct 31, 2016 | 31.58 | 32.22 | 31.29 | 32.09 | 4,503,871 | +0.80(+2.56%) |
Oct 28, 2016 | 31.48 | 31.62 | 31.13 | 31.29 | 3,051,112 | -0.14(-0.44%) |
Oct 27, 2016 | 31.35 | 31.57 | 31.21 | 31.42 | 3,734,733 | -0.01(-0.02%) |
Oct 26, 2016 | 31.39 | 31.52 | 31.14 | 31.43 | 2,524,264 | +0.04(+0.12%) |
Oct 25, 2016 | 31.10 | 31.39 | 31.07 | 31.39 | 3,188,171 | +0.24(+0.76%) |
Oct 24, 2016 | 31.36 | 31.47 | 31.07 | 31.16 | 2,641,715 | -0.07(-0.22%) |
Oct 21, 2016 | 31.33 | 31.43 | 31.12 | 31.23 | 2,550,450 | -0.25(-0.80%) |
Oct 20, 2016 | 31.59 | 31.80 | 31.42 | 31.48 | 4,091,304 | -0.11(-0.34%) |
Oct 19, 2016 | 31.88 | 31.89 | 31.51 | 31.58 | 2,683,660 | -0.30(-0.93%) |
Oct 18, 2016 | 31.91 | 32.02 | 31.48 | 31.88 | 3,149,129 | +0.18(+0.58%) |
Oct 17, 2016 | 31.49 | 31.84 | 31.44 | 31.70 | 5,590,694 | +0.51(+1.64%) |
Oct 14, 2016 | 31.20 | 31.58 | 31.09 | 31.19 | 4,286,305 | -0.05(-0.17%) |
Oct 13, 2016 | 31.13 | 31.55 | 31.00 | 31.24 | 8,034,801 | +0.11(+0.37%) |
Oct 12, 2016 | 30.97 | 31.20 | 30.92 | 31.13 | 3,853,129 | +0.18(+0.57%) |
Oct 11, 2016 | 31.10 | 31.22 | 30.85 | 30.95 | 3,265,514 | -0.21(-0.66%) |
Oct 10, 2016 | 31.10 | 31.27 | 30.94 | 31.16 | 2,714,000 | +0.11(+0.34%) |
Oct 07, 2016 | 31.31 | 31.65 | 31.04 | 31.05 | 4,287,546 | -0.02(-0.07%) |
Oct 06, 2016 | 30.95 | 31.17 | 30.84 | 31.07 | 4,184,513 | -0.02(-0.05%) |
Oct 05, 2016 | 31.18 | 31.41 | 30.83 | 31.09 | 5,221,568 | +0.07(+0.22%) |
Oct 04, 2016 | 31.56 | 31.56 | 30.79 | 31.02 | 4,258,797 | -0.47(-1.50%) |