Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.60 | 34.60 | 34.60 | 0 | +0.21(+0.61%) | |
Dec 29, 2016 | 34.33 | 34.43 | 34.31 | 34.39 | 2,271,821 | +0.27(+0.81%) |
Dec 28, 2016 | 34.23 | 34.23 | 34.04 | 34.12 | 1,721,292 | -0.27(-0.80%) |
Dec 27, 2016 | 34.39 | 34.47 | 34.39 | 34.39 | 2,442,395 | +0.04(+0.10%) |
Dec 23, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.13(+0.39%) | |
Dec 22, 2016 | 34.35 | 34.38 | 34.22 | 34.22 | 3,110,106 | -0.08(-0.22%) |
Dec 21, 2016 | 34.18 | 34.30 | 34.18 | 34.30 | 12,692,642 | +0.16(+0.48%) |
Dec 20, 2016 | 33.98 | 34.18 | 33.98 | 34.13 | 2,136,346 | +0.19(+0.56%) |
Dec 19, 2016 | 34.04 | 34.16 | 33.93 | 33.94 | 3,035,622 | -0.11(-0.34%) |
Dec 16, 2016 | 33.99 | 34.22 | 33.99 | 34.06 | 7,002,904 | +0.13(+0.38%) |
Dec 15, 2016 | 33.79 | 33.97 | 33.79 | 33.93 | 8,296,307 | +0.04(+0.12%) |
Dec 14, 2016 | 34.36 | 34.47 | 33.82 | 33.89 | 7,922,868 | -0.55(-1.59%) |
Dec 13, 2016 | 34.32 | 34.58 | 34.32 | 34.44 | 3,963,250 | +0.34(+1.01%) |
Dec 12, 2016 | 34.09 | 34.16 | 34.00 | 34.09 | 5,011,353 | +0.06(+0.19%) |
Dec 09, 2016 | 33.87 | 34.04 | 33.83 | 34.03 | 7,982,340 | +0.02(+0.06%) |
Dec 08, 2016 | 33.98 | 34.07 | 33.86 | 34.01 | 4,846,982 | -0.21(-0.61%) |
Dec 07, 2016 | 33.78 | 34.33 | 33.76 | 34.22 | 5,667,835 | +0.61(+1.80%) |
Dec 06, 2016 | 33.26 | 33.63 | 33.21 | 33.61 | 5,965,928 | +0.42(+1.26%) |
Dec 05, 2016 | 32.83 | 33.18 | 32.83 | 33.19 | 5,635,796 | +0.72(+2.20%) |
Dec 02, 2016 | 32.27 | 32.59 | 32.24 | 32.48 | 8,614,955 | +0.05(+0.15%) |
Dec 01, 2016 | 32.48 | 32.52 | 32.32 | 32.43 | 8,624,448 | -0.14(-0.43%) |
Nov 30, 2016 | 32.67 | 32.71 | 32.50 | 32.57 | 7,238,721 | -0.01(-0.03%) |
Nov 29, 2016 | 32.29 | 32.65 | 32.26 | 32.58 | 11,258,426 | +0.38(+1.17%) |
Nov 28, 2016 | 32.30 | 32.36 | 32.16 | 32.20 | 11,923,097 | -0.36(-1.10%) |
Nov 25, 2016 | 32.57 | 32.60 | 32.53 | 32.56 | 2,000,738 | +0.20(+0.61%) |
Nov 23, 2016 | 32.36 | 32.36 | 32.36 | 0 | -0.34(-1.05%) | |
Nov 22, 2016 | 32.70 | 32.73 | 32.54 | 32.70 | 3,481,606 | +0.11(+0.35%) |
Nov 21, 2016 | 32.43 | 32.59 | 32.40 | 32.59 | 3,929,977 | +0.31(+0.95%) |
Nov 18, 2016 | 32.42 | 32.43 | 32.24 | 32.28 | 3,074,461 | -0.38(-1.16%) |
Nov 17, 2016 | 32.64 | 32.74 | 32.56 | 32.66 | 5,117,474 | +0.10(+0.31%) |
Nov 16, 2016 | 32.56 | 32.71 | 32.51 | 32.56 | 4,513,243 | -0.46(-1.40%) |
Nov 15, 2016 | 32.75 | 33.02 | 32.71 | 33.02 | 6,483,162 | +0.23(+0.71%) |
Nov 14, 2016 | 32.75 | 32.88 | 32.69 | 32.79 | 2,461,667 | -0.31(-0.93%) |
Nov 11, 2016 | 33.20 | 33.27 | 32.98 | 33.09 | 2,763,718 | -0.38(-1.13%) |
Nov 10, 2016 | 33.55 | 33.69 | 33.14 | 33.47 | 6,353,961 | -0.22(-0.65%) |
Nov 09, 2016 | 33.28 | 33.85 | 33.28 | 33.69 | 5,152,133 | -0.08(-0.24%) |
Nov 08, 2016 | 33.50 | 33.83 | 33.48 | 33.77 | 6,378,305 | +0.16(+0.47%) |
Nov 07, 2016 | 33.50 | 33.61 | 33.43 | 33.61 | 4,005,804 | +0.52(+1.56%) |
Nov 04, 2016 | 33.15 | 33.30 | 33.04 | 33.09 | 2,328,278 | -0.32(-0.95%) |
Nov 03, 2016 | 33.45 | 33.52 | 33.33 | 33.41 | 2,778,721 | -0.06(-0.18%) |
Nov 02, 2016 | 33.66 | 33.68 | 33.40 | 33.47 | 2,689,964 | -0.27(-0.80%) |
Nov 01, 2016 | 34.01 | 34.04 | 33.61 | 33.74 | 2,934,056 | -0.18(-0.53%) |
Oct 31, 2016 | 33.88 | 33.98 | 33.76 | 33.92 | 6,185,348 | -0.08(-0.23%) |
Oct 28, 2016 | 33.91 | 34.06 | 33.86 | 34.00 | 7,578,061 | +0.14(+0.41%) |
Oct 27, 2016 | 33.99 | 34.01 | 33.86 | 33.86 | 2,073,189 | +0.03(+0.09%) |
Oct 26, 2016 | 33.81 | 33.97 | 33.75 | 33.83 | 3,472,195 | -0.13(-0.38%) |
Oct 25, 2016 | 33.93 | 34.00 | 33.80 | 33.96 | 4,549,043 | -0.06(-0.18%) |
Oct 24, 2016 | 34.13 | 34.17 | 33.96 | 34.02 | 7,829,996 | +0.15(+0.44%) |
Oct 21, 2016 | 33.70 | 33.88 | 33.67 | 33.87 | 3,329,310 | -0.12(-0.37%) |
Oct 20, 2016 | 33.83 | 34.07 | 33.82 | 33.99 | 3,938,911 | +0.06(+0.19%) |
Oct 19, 2016 | 33.85 | 33.98 | 33.83 | 33.93 | 2,005,582 | +0.08(+0.23%) |
Oct 18, 2016 | 33.90 | 33.97 | 33.77 | 33.85 | 3,335,722 | +0.34(+1.01%) |
Oct 17, 2016 | 33.51 | 33.60 | 33.41 | 33.51 | 1,457,420 | -0.02(-0.06%) |
Oct 14, 2016 | 33.71 | 33.82 | 33.53 | 33.53 | 2,894,470 | +0.13(+0.39%) |
Oct 13, 2016 | 33.11 | 33.47 | 33.01 | 33.40 | 2,238,706 | -0.15(-0.44%) |
Oct 12, 2016 | 33.54 | 33.68 | 33.46 | 33.55 | 1,386,976 | -0.17(-0.50%) |
Oct 11, 2016 | 34.10 | 34.10 | 33.60 | 33.72 | 9,928,750 | -0.39(-1.14%) |
Oct 10, 2016 | 34.08 | 34.23 | 34.08 | 34.11 | 1,028,615 | +0.14(+0.41%) |
Oct 07, 2016 | 34.05 | 34.08 | 33.68 | 33.97 | 4,492,104 | -0.24(-0.71%) |
Oct 06, 2016 | 34.27 | 34.33 | 34.15 | 34.21 | 7,113,661 | -0.13(-0.39%) |
Oct 05, 2016 | 34.36 | 34.43 | 34.29 | 34.35 | 2,702,698 | +0.17(+0.49%) |
Oct 04, 2016 | 34.26 | 34.40 | 34.04 | 34.18 | 4,912,532 | +0.05(+0.16%) |