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 | 2,761,097 | +0.49(+1.47%) |
Dec 28, 2016 | 33.72 | 33.82 | 33.37 | 33.44 | 2,675,424 | -0.30(-0.89%) |
Dec 27, 2016 | 33.65 | 33.83 | 33.51 | 33.74 | 2,266,299 | +0.09(+0.27%) |
Dec 23, 2016 | 33.65 | 33.65 | 33.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 33.58 | 33.71 | 33.38 | 33.65 | 1,834,322 | +0.07(+0.21%) |
Dec 21, 2016 | 33.74 | 33.94 | 33.58 | 33.58 | 1,700,418 | -0.14(-0.41%) |
Dec 20, 2016 | 33.85 | 33.94 | 33.61 | 33.71 | 2,779,105 | +0.08(+0.23%) |
Dec 19, 2016 | 34.05 | 34.05 | 33.41 | 33.64 | 3,805,987 | -0.25(-0.73%) |
Dec 16, 2016 | 33.18 | 34.12 | 33.18 | 33.88 | 7,737,434 | +0.80(+2.42%) |
Dec 15, 2016 | 32.74 | 33.12 | 32.65 | 33.08 | 5,175,042 | +0.18(+0.56%) |
Dec 14, 2016 | 33.55 | 33.87 | 32.83 | 32.90 | 4,148,458 | -0.49(-1.45%) |
Dec 13, 2016 | 33.14 | 33.45 | 33.06 | 33.38 | 3,034,211 | +0.29(+0.86%) |
Dec 12, 2016 | 32.80 | 33.14 | 32.77 | 33.10 | 3,096,641 | +0.21(+0.63%) |
Dec 09, 2016 | 32.56 | 32.93 | 32.55 | 32.89 | 2,881,817 | +0.35(+1.07%) |
Dec 08, 2016 | 31.84 | 32.59 | 31.69 | 32.54 | 3,704,111 | +0.45(+1.39%) |
Dec 07, 2016 | 31.69 | 32.12 | 31.69 | 32.10 | 3,584,051 | +0.54(+1.71%) |
Dec 06, 2016 | 31.97 | 32.03 | 31.49 | 31.56 | 4,449,341 | -0.27(-0.86%) |
Dec 05, 2016 | 31.39 | 31.85 | 31.05 | 31.83 | 4,624,320 | +0.37(+1.19%) |
Dec 02, 2016 | 31.55 | 31.89 | 31.34 | 31.46 | 2,971,343 | +0.16(+0.51%) |
Dec 01, 2016 | 31.28 | 31.56 | 31.15 | 31.30 | 4,134,305 | -0.21(-0.65%) |
Nov 30, 2016 | 32.32 | 32.37 | 31.50 | 31.50 | 4,246,030 | -1.17(-3.57%) |
Nov 29, 2016 | 32.47 | 32.88 | 32.45 | 32.67 | 3,279,360 | +0.03(+0.09%) |
Nov 28, 2016 | 31.76 | 32.72 | 31.76 | 32.64 | 4,162,509 | +1.03(+3.26%) |
Nov 25, 2016 | 31.17 | 31.72 | 31.17 | 31.61 | 1,289,314 | +0.54(+1.74%) |
Nov 23, 2016 | 31.07 | 31.07 | 31.07 | 0 | -0.39(-1.24%) | |
Nov 22, 2016 | 31.31 | 31.56 | 31.20 | 31.46 | 3,267,248 | +0.19(+0.61%) |
Nov 21, 2016 | 30.85 | 31.32 | 30.85 | 31.27 | 2,389,526 | +0.50(+1.64%) |
Nov 18, 2016 | 31.02 | 31.18 | 30.59 | 30.76 | 3,630,029 | -0.29(-0.93%) |
Nov 17, 2016 | 30.89 | 31.21 | 30.87 | 31.05 | 3,200,884 | +0.03(+0.10%) |
Nov 16, 2016 | 31.54 | 31.63 | 30.81 | 31.02 | 5,141,688 | -0.50(-1.57%) |
Nov 15, 2016 | 30.58 | 31.53 | 30.57 | 31.52 | 5,631,370 | +1.04(+3.40%) |
Nov 14, 2016 | 30.06 | 30.56 | 29.96 | 30.48 | 5,793,752 | +0.31(+1.01%) |
Nov 11, 2016 | 30.51 | 30.73 | 30.02 | 30.18 | 3,636,196 | -0.36(-1.17%) |
Nov 10, 2016 | 30.97 | 31.05 | 30.04 | 30.54 | 4,837,684 | -0.45(-1.45%) |
Nov 09, 2016 | 31.57 | 31.70 | 30.91 | 30.99 | 4,141,740 | -1.08(-3.38%) |
Nov 08, 2016 | 31.98 | 32.24 | 31.87 | 32.07 | 3,210,397 | +0.13(+0.41%) |
Nov 07, 2016 | 31.38 | 31.95 | 31.12 | 31.94 | 3,472,252 | +0.75(+2.40%) |
Nov 04, 2016 | 31.40 | 31.70 | 31.17 | 31.19 | 2,700,745 | -0.05(-0.17%) |
Nov 03, 2016 | 31.09 | 31.41 | 30.89 | 31.25 | 3,069,641 | +0.13(+0.42%) |
Nov 02, 2016 | 31.50 | 31.50 | 30.80 | 31.12 | 4,495,621 | -0.42(-1.33%) |
Nov 01, 2016 | 32.11 | 32.11 | 31.46 | 31.54 | 5,252,416 | -0.56(-1.73%) |
Oct 31, 2016 | 31.58 | 32.22 | 31.29 | 32.09 | 4,503,369 | +0.80(+2.56%) |
Oct 28, 2016 | 31.48 | 31.62 | 31.13 | 31.29 | 3,050,773 | -0.14(-0.44%) |
Oct 27, 2016 | 31.35 | 31.58 | 31.21 | 31.43 | 3,734,317 | -0.01(-0.02%) |
Oct 26, 2016 | 31.39 | 31.52 | 31.15 | 31.44 | 2,523,983 | +0.04(+0.12%) |
Oct 25, 2016 | 31.10 | 31.40 | 31.07 | 31.40 | 3,187,816 | +0.24(+0.76%) |
Oct 24, 2016 | 31.36 | 31.47 | 31.08 | 31.16 | 2,641,421 | -0.07(-0.22%) |
Oct 21, 2016 | 31.33 | 31.44 | 31.12 | 31.23 | 2,550,166 | -0.25(-0.80%) |
Oct 20, 2016 | 31.60 | 31.81 | 31.43 | 31.48 | 4,090,848 | -0.11(-0.34%) |
Oct 19, 2016 | 31.89 | 31.90 | 31.51 | 31.59 | 2,683,361 | -0.30(-0.93%) |
Oct 18, 2016 | 31.92 | 32.02 | 31.48 | 31.89 | 3,148,779 | +0.18(+0.58%) |
Oct 17, 2016 | 31.50 | 31.85 | 31.44 | 31.70 | 5,590,072 | +0.51(+1.64%) |
Oct 14, 2016 | 31.20 | 31.59 | 31.09 | 31.19 | 4,285,828 | -0.05(-0.17%) |
Oct 13, 2016 | 31.13 | 31.56 | 31.00 | 31.25 | 8,033,907 | +0.11(+0.37%) |
Oct 12, 2016 | 30.98 | 31.21 | 30.92 | 31.13 | 3,852,700 | +0.18(+0.57%) |
Oct 11, 2016 | 31.10 | 31.22 | 30.85 | 30.96 | 3,265,150 | -0.21(-0.66%) |
Oct 10, 2016 | 31.10 | 31.28 | 30.95 | 31.16 | 2,713,698 | +0.11(+0.34%) |
Oct 07, 2016 | 31.31 | 31.66 | 31.04 | 31.05 | 4,287,069 | -0.02(-0.07%) |
Oct 06, 2016 | 30.96 | 31.17 | 30.84 | 31.08 | 4,184,047 | -0.02(-0.05%) |
Oct 05, 2016 | 31.18 | 31.42 | 30.83 | 31.09 | 5,220,987 | +0.07(+0.22%) |
Oct 04, 2016 | 31.57 | 31.57 | 30.80 | 31.02 | 4,258,323 | -0.47(-1.50%) |