Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.63 | 34.63 | 34.63 | 0 | -0.25(-0.73%) | |
Dec 29, 2016 | 35.21 | 35.39 | 34.86 | 34.88 | 2,091,701 | -0.32(-0.91%) |
Dec 28, 2016 | 35.70 | 35.75 | 35.13 | 35.20 | 2,211,698 | -0.36(-1.02%) |
Dec 27, 2016 | 35.52 | 35.77 | 35.42 | 35.57 | 964,594 | +0.11(+0.31%) |
Dec 23, 2016 | 35.46 | 35.46 | 35.46 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 35.42 | 35.43 | 35.10 | 35.30 | 1,931,793 | -0.12(-0.34%) |
Dec 21, 2016 | 35.59 | 35.78 | 35.30 | 35.42 | 2,773,524 | -0.18(-0.52%) |
Dec 20, 2016 | 35.37 | 35.68 | 35.23 | 35.60 | 3,151,627 | +0.27(+0.75%) |
Dec 19, 2016 | 35.19 | 35.66 | 35.12 | 35.34 | 2,607,488 | +0.06(+0.17%) |
Dec 16, 2016 | 35.58 | 35.73 | 35.22 | 35.28 | 5,920,793 | -0.15(-0.41%) |
Dec 15, 2016 | 35.62 | 35.90 | 35.30 | 35.43 | 5,278,809 | -0.18(-0.52%) |
Dec 14, 2016 | 35.97 | 36.26 | 35.50 | 35.61 | 3,230,702 | -0.57(-1.59%) |
Dec 13, 2016 | 36.33 | 36.49 | 35.97 | 36.18 | 4,439,725 | +0.04(+0.10%) |
Dec 12, 2016 | 36.45 | 36.64 | 35.96 | 36.15 | 3,555,901 | -0.31(-0.86%) |
Dec 09, 2016 | 36.90 | 36.90 | 36.13 | 36.46 | 7,089,899 | -0.21(-0.57%) |
Dec 08, 2016 | 36.32 | 36.85 | 36.11 | 36.67 | 5,742,346 | +0.24(+0.65%) |
Dec 07, 2016 | 34.86 | 36.62 | 34.61 | 36.43 | 6,790,037 | +1.72(+4.97%) |
Dec 06, 2016 | 35.07 | 35.29 | 34.50 | 34.71 | 6,642,976 | -0.53(-1.50%) |
Dec 05, 2016 | 34.43 | 35.29 | 34.29 | 35.24 | 6,914,385 | +1.24(+3.66%) |
Dec 02, 2016 | 33.81 | 34.11 | 33.44 | 33.99 | 3,336,191 | +0.03(+0.10%) |
Dec 01, 2016 | 31.66 | 34.10 | 31.66 | 33.96 | 4,104,162 | +0.48(+1.43%) |
Nov 30, 2016 | 33.23 | 33.73 | 33.05 | 33.48 | 4,108,201 | +0.47(+1.44%) |
Nov 29, 2016 | 32.82 | 33.11 | 32.59 | 33.01 | 3,627,536 | +0.15(+0.44%) |
Nov 28, 2016 | 33.34 | 33.40 | 32.83 | 32.86 | 2,756,954 | -0.54(-1.61%) |
Nov 25, 2016 | 33.50 | 33.50 | 33.07 | 33.40 | 1,330,978 | +0.01(+0.03%) |
Nov 23, 2016 | 33.39 | 33.39 | 33.39 | 0 | +0.66(+2.02%) | |
Nov 22, 2016 | 32.53 | 32.77 | 32.40 | 32.73 | 2,851,602 | +0.33(+1.01%) |
Nov 21, 2016 | 32.34 | 32.60 | 32.26 | 32.40 | 2,304,602 | +0.19(+0.60%) |
Nov 18, 2016 | 32.21 | 32.39 | 32.11 | 32.20 | 2,536,605 | -0.13(-0.40%) |
Nov 17, 2016 | 32.31 | 32.52 | 32.25 | 32.33 | 2,847,932 | -0.15(-0.46%) |
Nov 16, 2016 | 32.53 | 32.54 | 32.21 | 32.48 | 3,359,300 | -0.09(-0.28%) |
Nov 15, 2016 | 31.96 | 32.61 | 31.80 | 32.58 | 4,249,681 | +0.58(+1.81%) |
Nov 14, 2016 | 31.88 | 32.18 | 31.55 | 32.00 | 4,086,824 | +0.20(+0.64%) |
Nov 11, 2016 | 32.18 | 32.47 | 31.37 | 31.79 | 4,581,145 | -0.62(-1.92%) |
Nov 10, 2016 | 31.23 | 32.45 | 31.23 | 32.41 | 8,139,009 | +1.27(+4.09%) |
Nov 09, 2016 | 28.68 | 31.30 | 28.68 | 31.14 | 5,118,192 | +1.29(+4.32%) |
Nov 08, 2016 | 29.91 | 30.02 | 29.45 | 29.85 | 3,034,338 | -0.11(-0.36%) |
Nov 07, 2016 | 29.79 | 30.03 | 29.64 | 29.96 | 3,351,832 | +0.67(+2.27%) |
Nov 04, 2016 | 28.81 | 29.63 | 28.81 | 29.29 | 4,250,030 | +0.20(+0.70%) |
Nov 03, 2016 | 29.35 | 29.52 | 29.01 | 29.09 | 3,764,952 | -0.21(-0.72%) |
Nov 02, 2016 | 29.33 | 29.64 | 29.20 | 29.30 | 4,109,067 | -0.04(-0.13%) |
Nov 01, 2016 | 29.57 | 29.84 | 29.07 | 29.34 | 3,052,186 | -0.17(-0.58%) |
Oct 31, 2016 | 29.88 | 30.01 | 29.49 | 29.51 | 4,602,452 | -0.25(-0.85%) |
Oct 28, 2016 | 29.73 | 29.99 | 29.61 | 29.76 | 4,872,292 | +0.06(+0.20%) |
Oct 27, 2016 | 29.78 | 29.85 | 29.29 | 29.70 | 3,966,660 | +0.01(+0.04%) |
Oct 26, 2016 | 29.31 | 29.82 | 29.03 | 29.69 | 5,043,094 | +0.25(+0.84%) |
Oct 25, 2016 | 29.56 | 30.51 | 29.15 | 29.44 | 8,748,655 | -0.83(-2.73%) |
Oct 24, 2016 | 30.56 | 30.92 | 30.27 | 30.27 | 4,230,624 | -0.08(-0.27%) |
Oct 21, 2016 | 30.05 | 30.46 | 29.72 | 30.35 | 3,832,993 | -0.08(-0.25%) |
Oct 20, 2016 | 30.59 | 30.59 | 30.05 | 30.43 | 2,922,626 | -0.17(-0.56%) |
Oct 19, 2016 | 30.33 | 30.72 | 30.28 | 30.60 | 2,640,559 | +0.02(+0.05%) |
Oct 18, 2016 | 30.87 | 31.00 | 30.51 | 30.58 | 2,827,926 | +0.06(+0.19%) |
Oct 17, 2016 | 30.57 | 30.73 | 30.49 | 30.52 | 1,835,399 | -0.01(-0.02%) |
Oct 14, 2016 | 30.65 | 30.85 | 30.45 | 30.53 | 2,017,806 | +0.07(+0.23%) |
Oct 13, 2016 | 30.54 | 30.64 | 30.24 | 30.46 | 2,841,738 | -0.41(-1.32%) |
Oct 12, 2016 | 30.81 | 31.19 | 30.40 | 30.87 | 4,250,434 | +0.01(+0.04%) |
Oct 11, 2016 | 31.40 | 31.49 | 30.71 | 30.86 | 4,064,106 | -0.58(-1.85%) |
Oct 10, 2016 | 31.89 | 31.97 | 31.39 | 31.44 | 2,205,748 | -0.28(-0.88%) |
Oct 07, 2016 | 32.21 | 32.32 | 31.56 | 31.72 | 2,910,891 | -0.39(-1.22%) |
Oct 06, 2016 | 32.13 | 32.15 | 31.89 | 32.11 | 2,017,959 | -0.03(-0.10%) |
Oct 05, 2016 | 31.83 | 32.24 | 31.54 | 32.14 | 2,262,915 | +0.39(+1.24%) |
Oct 04, 2016 | 31.57 | 32.15 | 31.52 | 31.75 | 3,576,139 | +0.17(+0.54%) |