Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.35 | 39.35 | 39.35 | 0 | -0.08(-0.20%) | |
Dec 29, 2016 | 39.36 | 39.92 | 39.14 | 39.43 | 3,434,071 | +0.09(+0.24%) |
Dec 28, 2016 | 39.92 | 39.98 | 39.31 | 39.34 | 4,146,295 | -0.62(-1.55%) |
Dec 27, 2016 | 39.71 | 39.97 | 39.60 | 39.95 | 4,479,388 | +0.27(+0.67%) |
Dec 23, 2016 | 39.69 | 39.69 | 39.69 | 0 | +0.34(+0.87%) | |
Dec 22, 2016 | 38.56 | 39.63 | 38.52 | 39.34 | 7,817,776 | +1.06(+2.76%) |
Dec 21, 2016 | 38.45 | 38.59 | 37.59 | 38.29 | 10,398,016 | -0.30(-0.79%) |
Dec 20, 2016 | 38.77 | 38.93 | 38.34 | 38.59 | 4,309,401 | -0.05(-0.12%) |
Dec 19, 2016 | 38.84 | 38.91 | 38.31 | 38.64 | 5,377,839 | -0.52(-1.34%) |
Dec 16, 2016 | 38.41 | 39.45 | 38.30 | 39.16 | 8,661,445 | +0.96(+2.52%) |
Dec 15, 2016 | 37.82 | 38.46 | 37.82 | 38.20 | 6,955,120 | +0.36(+0.95%) |
Dec 14, 2016 | 38.09 | 38.67 | 37.76 | 37.84 | 6,708,577 | -0.64(-1.67%) |
Dec 13, 2016 | 38.55 | 38.91 | 38.24 | 38.48 | 6,244,930 | +0.12(+0.31%) |
Dec 12, 2016 | 39.42 | 39.58 | 37.88 | 38.37 | 7,101,347 | -0.27(-0.71%) |
Dec 09, 2016 | 39.04 | 39.53 | 38.42 | 38.64 | 8,053,530 | -0.48(-1.24%) |
Dec 08, 2016 | 39.16 | 39.63 | 38.74 | 39.13 | 6,661,905 | +0.32(+0.83%) |
Dec 07, 2016 | 37.40 | 39.30 | 37.30 | 38.81 | 12,397,582 | +1.89(+5.12%) |
Dec 06, 2016 | 37.43 | 37.45 | 36.85 | 36.91 | 6,841,741 | -0.61(-1.62%) |
Dec 05, 2016 | 37.73 | 38.00 | 37.26 | 37.52 | 6,149,879 | +0.16(+0.44%) |
Dec 02, 2016 | 37.24 | 38.06 | 37.24 | 37.36 | 5,658,906 | +0.05(+0.13%) |
Dec 01, 2016 | 37.12 | 38.52 | 36.88 | 37.31 | 11,146,227 | +0.56(+1.53%) |
Nov 30, 2016 | 36.16 | 36.95 | 34.86 | 36.75 | 14,161,505 | +0.81(+2.26%) |
Nov 29, 2016 | 36.41 | 36.70 | 35.85 | 35.94 | 9,926,888 | -0.84(-2.27%) |
Nov 28, 2016 | 37.92 | 38.16 | 36.70 | 36.77 | 7,146,274 | -0.90(-2.39%) |
Nov 25, 2016 | 37.11 | 37.70 | 37.02 | 37.67 | 2,543,702 | +0.38(+1.03%) |
Nov 23, 2016 | 37.29 | 37.29 | 37.29 | 0 | -0.12(-0.33%) | |
Nov 22, 2016 | 37.09 | 38.15 | 36.99 | 37.41 | 16,680,271 | +0.55(+1.48%) |
Nov 21, 2016 | 35.48 | 36.95 | 35.09 | 36.87 | 25,933,272 | +3.02(+8.91%) |
Nov 18, 2016 | 33.76 | 34.08 | 33.27 | 33.85 | 6,259,919 | -0.04(-0.12%) |
Nov 17, 2016 | 34.27 | 34.62 | 33.76 | 33.89 | 5,099,087 | -0.10(-0.30%) |
Nov 16, 2016 | 34.08 | 34.29 | 33.69 | 33.99 | 5,329,689 | -0.27(-0.78%) |
Nov 15, 2016 | 34.15 | 34.66 | 33.44 | 34.26 | 10,920,573 | +0.19(+0.55%) |
Nov 14, 2016 | 34.08 | 34.54 | 33.90 | 34.07 | 8,638,683 | -0.01(-0.02%) |
Nov 11, 2016 | 33.81 | 34.15 | 33.27 | 34.08 | 8,381,685 | +0.11(+0.32%) |
Nov 10, 2016 | 33.76 | 34.57 | 33.55 | 33.97 | 7,616,507 | +0.19(+0.57%) |
Nov 09, 2016 | 32.19 | 34.04 | 32.12 | 33.77 | 11,077,745 | +1.36(+4.18%) |
Nov 08, 2016 | 32.97 | 32.98 | 32.29 | 32.42 | 5,692,953 | -0.60(-1.83%) |
Nov 07, 2016 | 32.54 | 33.04 | 32.42 | 33.02 | 9,547,268 | +1.06(+3.32%) |
Nov 04, 2016 | 31.78 | 32.38 | 31.73 | 31.96 | 4,187,924 | +0.04(+0.12%) |
Nov 03, 2016 | 31.95 | 32.14 | 31.02 | 31.92 | 7,442,886 | +0.14(+0.44%) |
Nov 02, 2016 | 32.47 | 32.97 | 31.55 | 31.78 | 9,157,982 | -1.04(-3.16%) |
Nov 01, 2016 | 34.33 | 34.81 | 32.36 | 32.82 | 16,571,128 | -0.97(-2.87%) |
Oct 31, 2016 | 33.50 | 34.08 | 33.47 | 33.79 | 11,273,702 | +0.60(+1.80%) |
Oct 28, 2016 | 32.99 | 33.36 | 32.46 | 33.19 | 10,666,533 | +0.01(+0.02%) |
Oct 27, 2016 | 34.15 | 34.23 | 32.17 | 33.19 | 17,646,808 | -1.12(-3.28%) |
Oct 26, 2016 | 33.58 | 34.79 | 33.53 | 34.31 | 8,522,720 | +0.44(+1.30%) |
Oct 25, 2016 | 33.98 | 34.57 | 33.63 | 33.87 | 8,530,481 | -0.07(-0.21%) |
Oct 24, 2016 | 34.22 | 34.36 | 33.77 | 33.94 | 6,529,664 | -0.24(-0.70%) |
Oct 21, 2016 | 33.07 | 34.31 | 32.99 | 34.18 | 6,203,576 | +0.81(+2.42%) |
Oct 20, 2016 | 32.88 | 33.52 | 32.73 | 33.37 | 3,935,934 | +0.31(+0.94%) |
Oct 19, 2016 | 33.27 | 33.39 | 32.75 | 33.06 | 9,367,157 | -0.06(-0.19%) |
Oct 18, 2016 | 32.74 | 33.36 | 32.67 | 33.12 | 3,948,310 | +0.68(+2.10%) |
Oct 17, 2016 | 32.28 | 32.77 | 32.14 | 32.44 | 5,288,806 | +0.16(+0.48%) |
Oct 14, 2016 | 32.51 | 32.54 | 31.89 | 32.29 | 5,988,368 | +0.07(+0.22%) |
Oct 13, 2016 | 31.99 | 32.39 | 31.35 | 32.22 | 5,582,550 | -0.08(-0.24%) |
Oct 12, 2016 | 32.41 | 32.55 | 31.74 | 32.29 | 4,822,887 | -0.23(-0.71%) |
Oct 11, 2016 | 32.95 | 33.29 | 32.21 | 32.53 | 6,618,640 | -0.40(-1.20%) |
Oct 10, 2016 | 32.93 | 33.05 | 32.57 | 32.92 | 4,912,773 | +0.54(+1.68%) |
Oct 07, 2016 | 32.84 | 32.92 | 32.18 | 32.38 | 5,712,038 | -0.46(-1.39%) |
Oct 06, 2016 | 33.03 | 33.10 | 32.28 | 32.84 | 7,233,595 | +0.07(+0.21%) |
Oct 05, 2016 | 32.43 | 33.06 | 32.30 | 32.77 | 5,288,451 | +0.69(+2.15%) |
Oct 04, 2016 | 31.87 | 32.80 | 31.85 | 32.08 | 5,298,004 | +0.33(+1.03%) |