Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.44 | 34.44 | 34.44 | 0 | -0.35(-1.01%) | |
Dec 29, 2016 | 34.81 | 35.08 | 34.61 | 34.79 | 4,042,468 | +0.05(+0.14%) |
Dec 28, 2016 | 34.97 | 35.22 | 34.55 | 34.75 | 5,164,635 | -0.10(-0.27%) |
Dec 27, 2016 | 34.86 | 35.10 | 34.78 | 34.84 | 2,676,257 | +0.03(+0.08%) |
Dec 23, 2016 | 34.81 | 34.81 | 34.81 | 0 | +0.06(+0.16%) | |
Dec 22, 2016 | 35.19 | 35.23 | 34.58 | 34.76 | 5,377,387 | -0.44(-1.25%) |
Dec 21, 2016 | 35.21 | 35.44 | 34.88 | 35.19 | 6,299,732 | +0.07(+0.19%) |
Dec 20, 2016 | 34.98 | 35.48 | 34.95 | 35.13 | 6,007,895 | +0.19(+0.55%) |
Dec 19, 2016 | 34.65 | 35.09 | 34.22 | 34.94 | 5,180,437 | +0.15(+0.44%) |
Dec 16, 2016 | 35.34 | 35.51 | 34.64 | 34.78 | 8,002,145 | -0.50(-1.41%) |
Dec 15, 2016 | 35.19 | 35.72 | 34.92 | 35.28 | 7,000,048 | +0.24(+0.68%) |
Dec 14, 2016 | 35.51 | 35.56 | 34.45 | 35.04 | 13,856,747 | -0.55(-1.55%) |
Dec 13, 2016 | 35.66 | 36.40 | 35.47 | 35.60 | 9,967,815 | +0.14(+0.40%) |
Dec 12, 2016 | 35.07 | 35.59 | 34.87 | 35.45 | 5,640,578 | +0.36(+1.03%) |
Dec 09, 2016 | 35.48 | 35.66 | 34.67 | 35.09 | 9,649,022 | -0.57(-1.60%) |
Dec 08, 2016 | 35.72 | 35.88 | 35.46 | 35.66 | 7,355,431 | -0.06(-0.16%) |
Dec 07, 2016 | 35.04 | 35.81 | 34.99 | 35.72 | 7,511,545 | +0.72(+2.04%) |
Dec 06, 2016 | 34.91 | 35.33 | 34.71 | 35.00 | 7,644,346 | +0.21(+0.60%) |
Dec 05, 2016 | 34.35 | 34.89 | 34.23 | 34.79 | 9,080,662 | +0.73(+2.16%) |
Dec 02, 2016 | 34.01 | 34.36 | 33.55 | 34.06 | 7,608,081 | +0.12(+0.37%) |
Dec 01, 2016 | 34.96 | 35.03 | 33.82 | 33.94 | 12,973,402 | -0.98(-2.81%) |
Nov 30, 2016 | 36.30 | 36.40 | 34.89 | 34.92 | 12,677,080 | -1.28(-3.53%) |
Nov 29, 2016 | 35.58 | 36.27 | 35.35 | 36.20 | 10,180,894 | +0.55(+1.55%) |
Nov 28, 2016 | 35.64 | 35.99 | 35.56 | 35.64 | 6,038,109 | +0.14(+0.40%) |
Nov 25, 2016 | 35.72 | 35.84 | 35.48 | 35.50 | 3,361,660 | -0.04(-0.11%) |
Nov 23, 2016 | 35.54 | 35.54 | 35.54 | 0 | +0.09(+0.24%) | |
Nov 22, 2016 | 36.65 | 36.71 | 35.19 | 35.45 | 23,727,086 | -1.20(-3.28%) |
Nov 21, 2016 | 36.80 | 36.85 | 36.01 | 36.65 | 12,015,423 | +0.04(+0.10%) |
Nov 18, 2016 | 38.08 | 38.34 | 36.37 | 36.62 | 19,584,080 | -1.48(-3.88%) |
Nov 17, 2016 | 37.26 | 38.33 | 37.15 | 38.09 | 12,245,889 | +0.93(+2.49%) |
Nov 16, 2016 | 36.73 | 37.24 | 36.38 | 37.17 | 8,528,126 | +0.42(+1.14%) |
Nov 15, 2016 | 36.24 | 37.33 | 36.19 | 36.75 | 13,851,470 | +0.72(+2.01%) |
Nov 14, 2016 | 37.40 | 37.70 | 36.00 | 36.02 | 15,606,881 | -1.56(-4.16%) |
Nov 11, 2016 | 36.65 | 37.63 | 36.46 | 37.59 | 11,141,352 | +0.68(+1.83%) |
Nov 10, 2016 | 38.49 | 38.53 | 37.08 | 36.91 | 15,729,251 | -1.38(-3.61%) |
Nov 09, 2016 | 38.33 | 38.82 | 37.53 | 38.29 | 13,833,383 | -0.82(-2.10%) |
Nov 08, 2016 | 39.11 | 39.57 | 38.93 | 39.11 | 15,746,178 | -0.08(-0.19%) |
Nov 07, 2016 | 40.56 | 40.59 | 38.97 | 39.19 | 18,719,106 | -0.58(-1.46%) |
Nov 04, 2016 | 39.14 | 41.25 | 38.97 | 39.77 | 19,660,364 | -1.59(-3.85%) |
Nov 03, 2016 | 40.97 | 41.65 | 40.66 | 41.37 | 13,439,401 | +0.73(+1.81%) |
Nov 02, 2016 | 40.66 | 41.10 | 40.31 | 40.63 | 8,167,807 | +0.00(+0.00%) |
Nov 01, 2016 | 41.27 | 41.37 | 40.46 | 40.63 | 11,833,119 | -0.54(-1.32%) |
Oct 31, 2016 | 41.41 | 41.61 | 41.01 | 41.18 | 7,521,231 | -0.14(-0.35%) |
Oct 28, 2016 | 41.62 | 41.83 | 40.97 | 41.32 | 9,417,206 | -0.38(-0.91%) |
Oct 27, 2016 | 42.59 | 42.75 | 41.68 | 41.70 | 5,861,271 | -0.69(-1.62%) |
Oct 26, 2016 | 42.87 | 42.93 | 42.35 | 42.39 | 5,131,735 | -0.59(-1.38%) |
Oct 25, 2016 | 43.43 | 43.45 | 42.88 | 42.98 | 3,858,650 | -0.39(-0.90%) |
Oct 24, 2016 | 42.83 | 43.39 | 42.59 | 43.37 | 6,928,441 | +0.89(+2.09%) |
Oct 21, 2016 | 42.27 | 42.59 | 41.88 | 42.48 | 4,504,847 | +0.21(+0.50%) |
Oct 20, 2016 | 41.89 | 42.34 | 41.51 | 42.27 | 5,103,096 | +0.51(+1.21%) |
Oct 19, 2016 | 42.19 | 42.24 | 41.70 | 41.77 | 4,750,624 | -0.37(-0.88%) |
Oct 18, 2016 | 41.98 | 42.68 | 41.93 | 42.14 | 8,048,255 | +0.62(+1.49%) |
Oct 17, 2016 | 41.61 | 41.68 | 41.33 | 41.52 | 4,954,706 | -0.15(-0.37%) |
Oct 14, 2016 | 41.56 | 42.28 | 41.40 | 41.67 | 9,089,044 | +0.51(+1.23%) |
Oct 13, 2016 | 40.99 | 41.42 | 40.66 | 41.17 | 4,388,346 | -0.16(-0.39%) |
Oct 12, 2016 | 40.81 | 41.40 | 40.73 | 41.33 | 5,857,152 | +0.41(+1.00%) |
Oct 11, 2016 | 41.55 | 41.62 | 40.55 | 40.92 | 7,345,053 | -0.85(-2.03%) |
Oct 10, 2016 | 41.93 | 42.20 | 41.68 | 41.77 | 4,785,568 | -0.12(-0.30%) |
Oct 07, 2016 | 42.05 | 42.42 | 41.70 | 41.89 | 5,875,757 | -0.07(-0.16%) |
Oct 06, 2016 | 42.49 | 42.54 | 41.74 | 41.96 | 6,524,017 | -0.52(-1.21%) |
Oct 05, 2016 | 42.06 | 42.55 | 41.96 | 42.47 | 6,088,320 | +0.38(+0.91%) |
Oct 04, 2016 | 42.16 | 42.30 | 41.76 | 42.09 | 6,066,835 | +0.03(+0.07%) |