Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.57 | 33.57 | 33.57 | 0 | +0.09(+0.26%) | |
Dec 29, 2016 | 33.47 | 33.66 | 33.31 | 33.48 | 8,067,837 | +0.08(+0.24%) |
Dec 28, 2016 | 33.76 | 33.88 | 33.28 | 33.40 | 7,813,494 | -0.33(-0.98%) |
Dec 27, 2016 | 33.63 | 34.03 | 33.62 | 33.73 | 7,590,519 | +0.16(+0.47%) |
Dec 23, 2016 | 33.58 | 33.58 | 33.58 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 33.34 | 33.51 | 33.13 | 33.46 | 9,132,064 | +0.04(+0.13%) |
Dec 21, 2016 | 33.38 | 33.45 | 33.12 | 33.42 | 10,516,512 | +0.04(+0.13%) |
Dec 20, 2016 | 33.56 | 33.65 | 33.23 | 33.38 | 8,001,566 | -0.13(-0.39%) |
Dec 19, 2016 | 33.41 | 33.76 | 33.26 | 33.51 | 11,618,090 | +0.21(+0.63%) |
Dec 16, 2016 | 34.10 | 34.37 | 33.19 | 33.30 | 17,286,650 | -0.73(-2.13%) |
Dec 15, 2016 | 33.87 | 34.13 | 33.45 | 34.02 | 10,560,622 | +0.10(+0.28%) |
Dec 14, 2016 | 34.45 | 34.77 | 33.80 | 33.93 | 12,911,684 | -0.54(-1.57%) |
Dec 13, 2016 | 34.35 | 34.67 | 34.23 | 34.47 | 8,442,664 | +0.21(+0.61%) |
Dec 12, 2016 | 34.26 | 34.53 | 34.14 | 34.26 | 8,893,350 | +0.00(+0.00%) |
Dec 09, 2016 | 33.93 | 34.38 | 33.89 | 34.26 | 8,927,937 | +0.45(+1.34%) |
Dec 08, 2016 | 33.50 | 33.90 | 33.22 | 33.80 | 8,063,404 | +0.17(+0.52%) |
Dec 07, 2016 | 33.32 | 33.64 | 32.70 | 33.63 | 12,459,185 | +0.05(+0.16%) |
Dec 06, 2016 | 33.59 | 33.78 | 33.40 | 33.58 | 7,021,156 | -0.01(-0.03%) |
Dec 05, 2016 | 33.31 | 33.60 | 33.20 | 33.59 | 10,887,089 | +0.46(+1.40%) |
Dec 02, 2016 | 32.93 | 33.28 | 32.86 | 33.12 | 8,298,976 | +0.26(+0.80%) |
Dec 01, 2016 | 33.31 | 33.47 | 32.67 | 32.86 | 10,307,922 | -0.41(-1.23%) |
Nov 30, 2016 | 33.87 | 33.87 | 33.27 | 33.27 | 17,066,086 | -0.58(-1.70%) |
Nov 29, 2016 | 33.96 | 34.10 | 33.79 | 33.85 | 8,397,009 | -0.01(-0.03%) |
Nov 28, 2016 | 34.28 | 34.28 | 33.82 | 33.86 | 6,545,245 | -0.37(-1.07%) |
Nov 25, 2016 | 34.15 | 34.27 | 34.03 | 34.22 | 3,127,696 | +0.16(+0.46%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | +0.77(+2.31%) | |
Nov 22, 2016 | 34.45 | 34.62 | 33.04 | 33.30 | 18,584,598 | -1.45(-4.17%) |
Nov 21, 2016 | 34.83 | 35.07 | 34.64 | 34.75 | 9,857,065 | -0.07(-0.20%) |
Nov 18, 2016 | 35.23 | 35.32 | 34.78 | 34.82 | 8,026,971 | -0.48(-1.36%) |
Nov 17, 2016 | 34.96 | 35.39 | 34.96 | 35.30 | 7,532,097 | +0.38(+1.10%) |
Nov 16, 2016 | 34.78 | 35.18 | 34.65 | 34.91 | 10,176,950 | +0.12(+0.35%) |
Nov 15, 2016 | 34.34 | 34.91 | 34.13 | 34.79 | 10,600,943 | +0.53(+1.56%) |
Nov 14, 2016 | 35.05 | 35.11 | 34.17 | 34.26 | 12,807,936 | -0.82(-2.34%) |
Nov 11, 2016 | 35.29 | 35.38 | 34.87 | 35.08 | 6,555,312 | -0.41(-1.16%) |
Nov 10, 2016 | 35.41 | 35.71 | 35.24 | 35.49 | 11,117,910 | +0.47(+1.35%) |
Nov 09, 2016 | 36.27 | 36.29 | 34.23 | 35.02 | 14,992,875 | +0.21(+0.60%) |
Nov 08, 2016 | 34.63 | 35.02 | 34.30 | 34.81 | 7,614,391 | -0.03(-0.08%) |
Nov 07, 2016 | 34.64 | 34.92 | 34.56 | 34.84 | 7,390,454 | +0.67(+1.97%) |
Nov 04, 2016 | 33.60 | 34.46 | 33.57 | 34.16 | 10,009,885 | +0.62(+1.85%) |
Nov 03, 2016 | 33.96 | 34.21 | 33.47 | 33.54 | 8,615,417 | -0.28(-0.83%) |
Nov 02, 2016 | 34.13 | 34.28 | 33.82 | 33.82 | 7,233,990 | -0.31(-0.90%) |
Nov 01, 2016 | 34.29 | 34.39 | 33.77 | 34.13 | 9,244,216 | -0.17(-0.48%) |
Oct 31, 2016 | 34.46 | 34.56 | 34.28 | 34.29 | 9,344,711 | -0.26(-0.76%) |
Oct 28, 2016 | 35.18 | 35.48 | 34.53 | 34.56 | 14,325,980 | -0.66(-1.86%) |
Oct 27, 2016 | 35.04 | 35.42 | 35.01 | 35.21 | 7,532,732 | +0.29(+0.83%) |
Oct 26, 2016 | 34.96 | 35.20 | 34.75 | 34.92 | 8,234,763 | -0.20(-0.57%) |
Oct 25, 2016 | 35.32 | 35.49 | 35.09 | 35.12 | 7,550,344 | -0.19(-0.54%) |
Oct 24, 2016 | 35.65 | 35.76 | 35.23 | 35.32 | 8,008,203 | -0.08(-0.22%) |
Oct 21, 2016 | 35.32 | 35.49 | 35.10 | 35.39 | 8,325,982 | -0.21(-0.59%) |
Oct 20, 2016 | 34.97 | 35.67 | 34.96 | 35.60 | 9,984,491 | +0.64(+1.82%) |
Oct 19, 2016 | 35.41 | 36.16 | 34.91 | 34.97 | 22,083,876 | -1.01(-2.82%) |
Oct 18, 2016 | 35.47 | 36.19 | 35.39 | 35.98 | 10,989,808 | +0.51(+1.43%) |
Oct 17, 2016 | 35.60 | 35.79 | 35.44 | 35.47 | 8,298,872 | -0.17(-0.49%) |
Oct 14, 2016 | 35.98 | 36.29 | 35.63 | 35.65 | 10,091,027 | -0.17(-0.46%) |
Oct 13, 2016 | 35.60 | 36.04 | 35.32 | 35.81 | 7,488,664 | +0.00(+0.00%) |
Oct 12, 2016 | 35.88 | 36.20 | 35.67 | 35.81 | 7,327,645 | +0.07(+0.20%) |
Oct 11, 2016 | 37.78 | 37.58 | 35.62 | 35.74 | 27,516,618 | -2.03(-5.38%) |
Oct 10, 2016 | 37.47 | 38.02 | 37.39 | 37.78 | 9,540,394 | +0.46(+1.23%) |
Oct 07, 2016 | 37.34 | 37.51 | 36.97 | 37.32 | 8,348,209 | +0.00(+0.00%) |
Oct 06, 2016 | 37.07 | 37.39 | 36.75 | 37.32 | 8,348,742 | +0.20(+0.54%) |
Oct 05, 2016 | 36.77 | 37.18 | 36.76 | 37.12 | 8,312,480 | +0.56(+1.52%) |
Oct 04, 2016 | 36.89 | 37.16 | 36.35 | 36.56 | 6,760,232 | -0.39(-1.06%) |