Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.69 | 32.69 | 32.69 | 0 | -0.03(-0.08%) | |
Dec 29, 2016 | 32.87 | 32.87 | 32.67 | 32.72 | 1,587,663 | -0.10(-0.32%) |
Dec 28, 2016 | 33.00 | 33.03 | 32.77 | 32.82 | 2,117,297 | -0.16(-0.47%) |
Dec 27, 2016 | 33.00 | 33.08 | 32.87 | 32.98 | 2,545,441 | -0.03(-0.08%) |
Dec 23, 2016 | 33.00 | 33.00 | 33.00 | 0 | +0.18(+0.55%) | |
Dec 22, 2016 | 32.48 | 32.90 | 32.43 | 32.82 | 3,692,123 | +0.39(+1.20%) |
Dec 21, 2016 | 32.30 | 32.54 | 32.17 | 32.43 | 5,484,715 | +0.13(+0.40%) |
Dec 20, 2016 | 32.17 | 32.30 | 32.07 | 32.30 | 3,216,907 | +0.26(+0.81%) |
Dec 19, 2016 | 32.20 | 32.21 | 31.91 | 32.04 | 2,603,600 | -0.16(-0.48%) |
Dec 16, 2016 | 31.68 | 32.20 | 31.68 | 32.20 | 3,050,148 | +0.39(+1.22%) |
Dec 15, 2016 | 31.50 | 31.89 | 31.27 | 31.81 | 4,255,274 | +0.26(+0.82%) |
Dec 14, 2016 | 31.81 | 31.91 | 31.52 | 31.55 | 2,668,918 | -0.42(-1.30%) |
Dec 13, 2016 | 32.02 | 32.02 | 31.76 | 31.97 | 3,342,582 | +0.00(+0.00%) |
Dec 12, 2016 | 32.20 | 32.20 | 31.76 | 31.97 | 3,762,129 | +0.23(+0.74%) |
Dec 09, 2016 | 31.89 | 31.93 | 31.73 | 31.73 | 2,718,541 | -0.10(-0.33%) |
Dec 08, 2016 | 31.65 | 31.86 | 31.55 | 31.84 | 2,228,565 | +0.21(+0.66%) |
Dec 07, 2016 | 31.45 | 31.68 | 31.27 | 31.63 | 3,003,423 | +0.21(+0.66%) |
Dec 06, 2016 | 31.42 | 31.60 | 31.21 | 31.42 | 2,399,061 | -0.08(-0.25%) |
Dec 05, 2016 | 31.68 | 31.76 | 31.37 | 31.50 | 3,059,531 | -0.16(-0.49%) |
Dec 02, 2016 | 31.50 | 31.86 | 31.39 | 31.65 | 4,035,733 | +0.21(+0.66%) |
Dec 01, 2016 | 32.54 | 32.54 | 31.39 | 31.45 | 4,840,137 | -0.62(-1.94%) |
Nov 30, 2016 | 31.76 | 32.17 | 31.65 | 32.07 | 4,808,026 | +1.09(+3.52%) |
Nov 29, 2016 | 31.08 | 31.08 | 30.54 | 30.98 | 4,023,819 | -0.23(-0.75%) |
Nov 28, 2016 | 31.81 | 31.84 | 31.21 | 31.21 | 2,360,892 | -0.52(-1.64%) |
Nov 25, 2016 | 31.99 | 32.02 | 31.71 | 31.73 | 712,848 | -0.21(-0.65%) |
Nov 23, 2016 | 31.94 | 31.94 | 31.94 | 0 | +0.08(+0.24%) | |
Nov 22, 2016 | 31.94 | 32.10 | 31.71 | 31.86 | 4,342,647 | +0.00(+0.00%) |
Nov 21, 2016 | 32.30 | 32.41 | 31.73 | 31.86 | 3,576,894 | +0.00(+0.00%) |
Nov 18, 2016 | 31.86 | 31.89 | 31.60 | 31.86 | 2,802,746 | +0.10(+0.33%) |
Nov 17, 2016 | 31.97 | 31.97 | 31.58 | 31.76 | 3,551,539 | +0.31(+0.99%) |
Nov 16, 2016 | 31.89 | 31.94 | 31.42 | 31.45 | 3,083,667 | -0.47(-1.46%) |
Nov 15, 2016 | 32.04 | 32.07 | 31.73 | 31.91 | 3,249,697 | +0.29(+0.90%) |
Nov 14, 2016 | 31.29 | 31.71 | 31.17 | 31.63 | 5,294,775 | +0.39(+1.25%) |
Nov 11, 2016 | 31.52 | 31.60 | 30.88 | 31.24 | 4,498,072 | -0.44(-1.39%) |
Nov 10, 2016 | 31.50 | 31.81 | 31.39 | 31.68 | 9,187,094 | +0.34(+1.08%) |
Nov 09, 2016 | 30.80 | 31.52 | 30.64 | 31.34 | 4,769,998 | +0.88(+2.90%) |
Nov 08, 2016 | 30.36 | 30.72 | 30.26 | 30.46 | 2,069,117 | +0.10(+0.33%) |
Nov 07, 2016 | 30.38 | 30.63 | 30.31 | 30.36 | 2,783,659 | +0.20(+0.67%) |
Nov 04, 2016 | 30.33 | 30.36 | 30.04 | 30.16 | 5,467,275 | -0.23(-0.75%) |
Nov 03, 2016 | 30.56 | 30.64 | 30.28 | 30.38 | 4,296,451 | -0.25(-0.83%) |
Nov 02, 2016 | 30.87 | 30.87 | 30.03 | 30.64 | 5,122,547 | -0.28(-0.90%) |
Nov 01, 2016 | 31.33 | 31.39 | 30.84 | 30.92 | 3,107,985 | -0.18(-0.57%) |
Oct 31, 2016 | 31.63 | 31.63 | 31.10 | 31.10 | 3,522,501 | -0.53(-1.69%) |
Oct 28, 2016 | 31.78 | 31.91 | 31.53 | 31.63 | 2,632,853 | -0.10(-0.32%) |
Oct 27, 2016 | 31.91 | 32.06 | 31.73 | 31.73 | 2,241,442 | +0.26(+0.83%) |
Oct 26, 2016 | 31.42 | 31.52 | 31.12 | 31.47 | 2,705,635 | -0.05(-0.16%) |
Oct 25, 2016 | 31.70 | 31.77 | 31.50 | 31.52 | 1,847,028 | -0.28(-0.87%) |
Oct 24, 2016 | 31.82 | 31.97 | 31.62 | 31.80 | 2,238,507 | -0.05(-0.16%) |
Oct 21, 2016 | 31.75 | 31.87 | 31.70 | 31.85 | 2,012,219 | -0.05(-0.16%) |
Oct 20, 2016 | 31.87 | 31.90 | 31.68 | 31.90 | 2,401,542 | -0.03(-0.08%) |
Oct 19, 2016 | 31.80 | 32.02 | 31.75 | 31.92 | 2,983,336 | +0.20(+0.63%) |
Oct 18, 2016 | 31.65 | 31.75 | 31.55 | 31.72 | 2,356,409 | +0.15(+0.48%) |
Oct 17, 2016 | 31.37 | 31.57 | 31.37 | 31.57 | 2,092,747 | +0.10(+0.32%) |
Oct 14, 2016 | 31.55 | 31.70 | 31.45 | 31.47 | 1,371,990 | -0.13(-0.40%) |
Oct 13, 2016 | 31.47 | 31.67 | 31.35 | 31.60 | 1,893,961 | -0.05(-0.16%) |
Oct 12, 2016 | 31.47 | 31.70 | 31.45 | 31.65 | 1,909,656 | -0.03(-0.08%) |
Oct 11, 2016 | 31.75 | 31.79 | 31.45 | 31.67 | 2,056,692 | -0.15(-0.47%) |
Oct 10, 2016 | 31.67 | 31.82 | 31.58 | 31.82 | 2,586,850 | +0.40(+1.28%) |
Oct 07, 2016 | 31.42 | 31.62 | 31.32 | 31.42 | 3,986,992 | +0.03(+0.08%) |
Oct 06, 2016 | 31.77 | 31.82 | 31.27 | 31.40 | 2,110,087 | -0.30(-0.95%) |
Oct 05, 2016 | 31.72 | 31.82 | 31.47 | 31.70 | 2,862,176 | +0.28(+0.88%) |
Oct 04, 2016 | 31.82 | 31.82 | 31.35 | 31.42 | 2,943,393 | -0.33(-1.03%) |