Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.79 | 37.79 | 37.79 | 0 | -0.43(-1.14%) | |
Dec 29, 2016 | 38.11 | 38.39 | 38.08 | 38.23 | 3,784,643 | +0.10(+0.27%) |
Dec 28, 2016 | 38.35 | 38.47 | 38.05 | 38.13 | 9,775,468 | -0.11(-0.29%) |
Dec 27, 2016 | 38.31 | 38.45 | 38.14 | 38.24 | 7,025,969 | +0.03(+0.07%) |
Dec 23, 2016 | 38.21 | 38.21 | 38.21 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 38.09 | 38.25 | 37.95 | 38.19 | 6,225,272 | +0.09(+0.25%) |
Dec 21, 2016 | 37.70 | 38.33 | 37.70 | 38.09 | 9,634,329 | +0.47(+1.24%) |
Dec 20, 2016 | 37.30 | 38.06 | 37.30 | 37.63 | 7,693,796 | -0.23(-0.61%) |
Dec 19, 2016 | 37.76 | 37.91 | 37.41 | 37.86 | 21,183,966 | +0.19(+0.50%) |
Dec 16, 2016 | 38.09 | 38.09 | 37.35 | 37.67 | 20,830,596 | -0.29(-0.76%) |
Dec 15, 2016 | 38.12 | 38.86 | 37.36 | 37.96 | 25,404,692 | +1.60(+4.39%) |
Dec 14, 2016 | 36.65 | 37.02 | 36.10 | 36.36 | 12,623,517 | -0.21(-0.58%) |
Dec 13, 2016 | 36.28 | 36.93 | 36.11 | 36.57 | 8,927,765 | +0.36(+0.98%) |
Dec 12, 2016 | 35.52 | 36.28 | 35.50 | 36.22 | 7,317,136 | +0.60(+1.69%) |
Dec 09, 2016 | 35.16 | 35.61 | 35.03 | 35.61 | 7,375,444 | +0.53(+1.50%) |
Dec 08, 2016 | 35.59 | 35.59 | 35.03 | 35.09 | 7,881,664 | -0.52(-1.45%) |
Dec 07, 2016 | 34.98 | 35.64 | 34.89 | 35.61 | 10,562,717 | +1.10(+3.17%) |
Dec 06, 2016 | 34.84 | 34.93 | 34.38 | 34.51 | 11,407,282 | -0.32(-0.93%) |
Dec 05, 2016 | 35.10 | 35.28 | 34.75 | 34.83 | 8,782,495 | -0.12(-0.34%) |
Dec 02, 2016 | 34.80 | 35.05 | 34.68 | 34.95 | 8,768,944 | +0.28(+0.81%) |
Dec 01, 2016 | 35.10 | 35.19 | 34.54 | 34.67 | 16,772,499 | -0.34(-0.97%) |
Nov 30, 2016 | 36.42 | 36.57 | 34.99 | 35.01 | 14,351,041 | -1.38(-3.78%) |
Nov 29, 2016 | 36.44 | 36.61 | 36.20 | 36.39 | 5,737,150 | -0.05(-0.14%) |
Nov 28, 2016 | 36.70 | 36.74 | 36.28 | 36.44 | 9,771,205 | -0.31(-0.83%) |
Nov 25, 2016 | 36.11 | 36.85 | 36.11 | 36.74 | 4,361,567 | +0.66(+1.84%) |
Nov 23, 2016 | 36.08 | 36.08 | 36.08 | 0 | -0.76(-2.07%) | |
Nov 22, 2016 | 36.57 | 36.91 | 36.45 | 36.85 | 8,951,163 | +0.36(+0.98%) |
Nov 21, 2016 | 36.27 | 36.68 | 36.27 | 36.49 | 7,153,968 | +0.05(+0.14%) |
Nov 18, 2016 | 36.29 | 36.68 | 36.00 | 36.44 | 11,496,227 | -0.06(-0.16%) |
Nov 17, 2016 | 36.25 | 36.51 | 35.75 | 36.50 | 11,720,683 | +0.37(+1.03%) |
Nov 16, 2016 | 35.79 | 36.29 | 35.75 | 36.12 | 11,187,815 | +0.15(+0.42%) |
Nov 15, 2016 | 35.33 | 36.15 | 35.27 | 35.97 | 11,689,514 | +0.81(+2.29%) |
Nov 14, 2016 | 35.07 | 35.39 | 34.53 | 35.16 | 13,871,563 | +0.20(+0.56%) |
Nov 11, 2016 | 35.53 | 35.59 | 34.79 | 34.97 | 14,889,299 | -0.62(-1.74%) |
Nov 10, 2016 | 37.18 | 37.23 | 35.62 | 35.59 | 23,620,348 | -1.77(-4.75%) |
Nov 09, 2016 | 37.41 | 38.16 | 37.29 | 37.36 | 18,588,826 | -1.70(-4.35%) |
Nov 08, 2016 | 38.13 | 39.39 | 37.75 | 39.06 | 18,131,800 | +1.52(+4.05%) |
Nov 07, 2016 | 36.65 | 37.56 | 36.64 | 37.54 | 10,363,532 | +1.37(+3.78%) |
Nov 04, 2016 | 36.22 | 36.66 | 36.03 | 36.17 | 8,858,662 | -0.59(-1.62%) |
Nov 03, 2016 | 37.39 | 37.40 | 36.74 | 36.77 | 8,178,900 | -0.58(-1.55%) |
Nov 02, 2016 | 37.75 | 37.86 | 37.33 | 37.35 | 8,659,480 | -0.35(-0.92%) |
Nov 01, 2016 | 38.23 | 38.39 | 37.52 | 37.69 | 8,746,671 | -0.46(-1.20%) |
Oct 31, 2016 | 38.48 | 38.76 | 38.14 | 38.15 | 12,125,309 | -0.22(-0.58%) |
Oct 28, 2016 | 37.93 | 38.57 | 37.14 | 38.37 | 13,510,477 | +1.10(+2.96%) |
Oct 27, 2016 | 37.82 | 37.84 | 37.21 | 37.27 | 8,942,797 | -0.36(-0.95%) |
Oct 26, 2016 | 37.98 | 37.98 | 36.53 | 37.63 | 25,224,918 | +1.32(+3.65%) |
Oct 25, 2016 | 36.21 | 36.40 | 36.01 | 36.30 | 11,513,241 | +0.13(+0.35%) |
Oct 24, 2016 | 36.02 | 36.32 | 35.84 | 36.17 | 6,428,394 | +0.34(+0.95%) |
Oct 21, 2016 | 35.50 | 35.87 | 35.18 | 35.84 | 8,882,786 | +0.10(+0.28%) |
Oct 20, 2016 | 35.74 | 35.98 | 35.43 | 35.73 | 9,527,057 | -0.03(-0.09%) |
Oct 19, 2016 | 35.73 | 35.89 | 35.46 | 35.77 | 7,037,003 | +0.01(+0.02%) |
Oct 18, 2016 | 35.95 | 36.12 | 35.75 | 35.76 | 5,879,968 | +0.11(+0.31%) |
Oct 17, 2016 | 35.58 | 35.83 | 35.57 | 35.65 | 4,779,027 | -0.05(-0.14%) |
Oct 14, 2016 | 35.84 | 36.11 | 35.65 | 35.70 | 5,300,639 | +0.15(+0.43%) |
Oct 13, 2016 | 35.60 | 35.76 | 35.27 | 35.55 | 6,957,493 | -0.46(-1.27%) |
Oct 12, 2016 | 35.89 | 36.12 | 35.75 | 36.01 | 5,043,010 | +0.07(+0.19%) |
Oct 11, 2016 | 36.49 | 36.55 | 35.72 | 35.94 | 7,111,269 | -0.60(-1.65%) |
Oct 10, 2016 | 36.36 | 36.71 | 36.35 | 36.54 | 6,141,976 | +0.30(+0.82%) |
Oct 07, 2016 | 36.60 | 36.66 | 36.02 | 36.24 | 8,018,969 | -0.27(-0.74%) |
Oct 06, 2016 | 36.42 | 36.60 | 36.22 | 36.51 | 4,951,545 | -0.02(-0.05%) |
Oct 05, 2016 | 36.79 | 36.89 | 36.46 | 36.53 | 6,924,160 | -0.11(-0.30%) |
Oct 04, 2016 | 36.96 | 37.34 | 36.53 | 36.64 | 7,084,636 | -0.53(-1.42%) |