Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.39 | 35.39 | 35.39 | 0 | -0.49(-1.36%) | |
Dec 29, 2016 | 35.65 | 36.05 | 35.50 | 35.88 | 2,429,453 | +0.18(+0.50%) |
Dec 28, 2016 | 35.87 | 36.16 | 35.49 | 35.70 | 3,630,069 | +0.01(+0.02%) |
Dec 27, 2016 | 35.84 | 36.23 | 35.51 | 35.69 | 3,933,486 | -0.04(-0.12%) |
Dec 23, 2016 | 35.73 | 35.73 | 35.73 | 0 | -0.06(-0.16%) | |
Dec 22, 2016 | 37.66 | 37.70 | 35.67 | 35.79 | 7,015,944 | -1.87(-4.97%) |
Dec 21, 2016 | 38.46 | 38.54 | 37.63 | 37.66 | 2,997,933 | -0.74(-1.92%) |
Dec 20, 2016 | 37.60 | 39.02 | 37.35 | 38.40 | 5,693,398 | +1.07(+2.88%) |
Dec 19, 2016 | 36.72 | 37.76 | 36.72 | 37.32 | 5,407,069 | +0.67(+1.84%) |
Dec 16, 2016 | 39.52 | 39.55 | 36.47 | 36.65 | 11,882,898 | -3.17(-7.97%) |
Dec 15, 2016 | 39.67 | 40.06 | 39.42 | 39.83 | 4,085,275 | +0.04(+0.11%) |
Dec 14, 2016 | 39.65 | 40.10 | 39.14 | 39.78 | 4,513,460 | +0.14(+0.36%) |
Dec 13, 2016 | 39.79 | 40.10 | 39.35 | 39.64 | 4,973,517 | -0.23(-0.58%) |
Dec 12, 2016 | 40.89 | 41.04 | 39.71 | 39.87 | 5,116,775 | -1.34(-3.25%) |
Dec 09, 2016 | 42.64 | 42.64 | 40.86 | 41.21 | 5,817,237 | -1.38(-3.25%) |
Dec 08, 2016 | 41.54 | 42.76 | 41.44 | 42.59 | 7,414,099 | +1.15(+2.78%) |
Dec 07, 2016 | 39.45 | 41.65 | 39.44 | 41.44 | 6,630,730 | +2.02(+5.13%) |
Dec 06, 2016 | 39.16 | 40.00 | 38.78 | 39.42 | 6,247,991 | +0.35(+0.90%) |
Dec 05, 2016 | 39.22 | 40.12 | 38.88 | 39.07 | 6,515,805 | -0.15(-0.38%) |
Dec 02, 2016 | 39.02 | 39.86 | 38.60 | 39.22 | 3,882,605 | +0.21(+0.55%) |
Dec 01, 2016 | 37.99 | 39.67 | 37.73 | 39.00 | 5,954,944 | +0.77(+2.02%) |
Nov 30, 2016 | 38.29 | 38.65 | 37.58 | 38.23 | 6,228,531 | -0.22(-0.57%) |
Nov 29, 2016 | 38.70 | 39.00 | 38.02 | 38.45 | 5,670,672 | +0.06(+0.17%) |
Nov 28, 2016 | 38.83 | 39.02 | 37.93 | 38.39 | 4,875,088 | -0.54(-1.39%) |
Nov 25, 2016 | 39.59 | 39.70 | 38.85 | 38.92 | 2,112,614 | -0.51(-1.30%) |
Nov 23, 2016 | 39.44 | 39.44 | 39.44 | 0 | -0.09(-0.23%) | |
Nov 22, 2016 | 39.13 | 39.91 | 39.06 | 39.53 | 4,371,515 | +0.78(+2.02%) |
Nov 21, 2016 | 38.78 | 39.11 | 38.35 | 38.75 | 4,171,129 | -0.01(-0.02%) |
Nov 18, 2016 | 38.66 | 39.38 | 38.34 | 38.75 | 4,955,700 | +0.04(+0.11%) |
Nov 17, 2016 | 38.12 | 38.80 | 37.17 | 38.71 | 5,304,601 | +0.52(+1.36%) |
Nov 16, 2016 | 37.53 | 38.34 | 37.35 | 38.19 | 4,571,107 | +0.65(+1.74%) |
Nov 15, 2016 | 37.84 | 38.30 | 36.99 | 37.54 | 6,825,961 | -0.66(-1.73%) |
Nov 14, 2016 | 38.18 | 40.67 | 38.15 | 38.20 | 14,033,457 | +0.40(+1.07%) |
Nov 11, 2016 | 36.20 | 38.26 | 35.89 | 37.80 | 15,025,102 | +1.60(+4.41%) |
Nov 10, 2016 | 34.93 | 37.58 | 34.83 | 36.20 | 26,157,876 | +3.74(+11.53%) |
Nov 09, 2016 | 30.67 | 32.85 | 30.54 | 32.46 | 9,375,250 | +1.23(+3.93%) |
Nov 08, 2016 | 31.18 | 31.57 | 30.66 | 31.23 | 4,836,651 | +0.09(+0.30%) |
Nov 07, 2016 | 30.82 | 31.19 | 30.70 | 31.13 | 4,497,492 | +0.72(+2.38%) |
Nov 04, 2016 | 30.38 | 30.96 | 29.91 | 30.41 | 3,826,371 | +0.09(+0.30%) |
Nov 03, 2016 | 30.86 | 31.26 | 30.27 | 30.32 | 4,412,311 | -0.33(-1.07%) |
Nov 02, 2016 | 30.36 | 30.73 | 29.93 | 30.64 | 5,270,188 | -0.38(-1.24%) |
Nov 01, 2016 | 31.03 | 31.45 | 30.73 | 31.03 | 3,079,862 | -0.04(-0.14%) |
Oct 31, 2016 | 31.44 | 31.60 | 30.93 | 31.07 | 2,842,718 | -0.26(-0.84%) |
Oct 28, 2016 | 31.02 | 31.60 | 30.91 | 31.33 | 3,117,283 | +0.30(+0.96%) |
Oct 27, 2016 | 31.18 | 31.44 | 30.79 | 31.03 | 4,100,567 | -0.04(-0.11%) |
Oct 26, 2016 | 30.84 | 31.62 | 30.77 | 31.07 | 2,759,088 | +0.17(+0.55%) |
Oct 25, 2016 | 31.25 | 31.29 | 30.56 | 30.90 | 4,334,847 | -0.66(-2.09%) |
Oct 24, 2016 | 32.11 | 32.31 | 31.33 | 31.56 | 3,849,788 | -0.43(-1.35%) |
Oct 21, 2016 | 31.11 | 32.16 | 31.03 | 31.99 | 5,279,778 | +0.73(+2.34%) |
Oct 20, 2016 | 31.06 | 31.69 | 31.04 | 31.26 | 4,211,495 | +0.13(+0.43%) |
Oct 19, 2016 | 30.32 | 31.14 | 30.10 | 31.13 | 3,846,107 | +0.56(+1.84%) |
Oct 18, 2016 | 30.95 | 31.06 | 30.37 | 30.57 | 3,972,806 | -0.13(-0.42%) |
Oct 17, 2016 | 31.05 | 31.50 | 30.50 | 30.69 | 4,010,467 | -0.33(-1.05%) |
Oct 14, 2016 | 31.06 | 31.31 | 30.62 | 31.02 | 8,246,758 | -1.02(-3.19%) |
Oct 13, 2016 | 32.40 | 32.40 | 31.56 | 32.04 | 3,288,691 | -0.60(-1.85%) |
Oct 12, 2016 | 32.60 | 32.98 | 32.55 | 32.65 | 4,013,792 | +0.05(+0.15%) |
Oct 11, 2016 | 32.77 | 32.93 | 32.50 | 32.60 | 3,341,475 | -0.18(-0.54%) |
Oct 10, 2016 | 32.84 | 32.99 | 32.46 | 32.77 | 4,774,834 | +0.01(+0.04%) |
Oct 07, 2016 | 32.10 | 32.92 | 32.03 | 32.76 | 8,077,458 | +0.82(+2.58%) |
Oct 06, 2016 | 31.43 | 32.09 | 31.28 | 31.94 | 4,096,365 | +0.45(+1.44%) |
Oct 05, 2016 | 30.94 | 31.79 | 30.93 | 31.48 | 3,931,522 | +0.76(+2.47%) |
Oct 04, 2016 | 30.51 | 30.92 | 30.39 | 30.72 | 3,481,008 | +0.28(+0.91%) |