Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.59 | 35.59 | 35.59 | 0 | -0.13(-0.36%) | |
Dec 29, 2016 | 35.95 | 35.97 | 35.57 | 35.71 | 1,436,789 | -0.12(-0.33%) |
Dec 28, 2016 | 36.22 | 36.33 | 35.56 | 35.83 | 1,720,140 | -0.39(-1.08%) |
Dec 27, 2016 | 36.39 | 36.57 | 36.06 | 36.22 | 914,267 | -0.04(-0.12%) |
Dec 23, 2016 | 36.27 | 36.27 | 36.27 | 0 | -0.02(-0.05%) | |
Dec 22, 2016 | 36.95 | 36.95 | 36.02 | 36.28 | 3,952,868 | -0.42(-1.13%) |
Dec 21, 2016 | 36.69 | 36.88 | 36.40 | 36.70 | 2,756,985 | -0.03(-0.07%) |
Dec 20, 2016 | 36.72 | 36.93 | 36.51 | 36.72 | 2,295,820 | +0.00(+0.00%) |
Dec 19, 2016 | 36.61 | 36.81 | 36.33 | 36.72 | 3,315,662 | +0.13(+0.35%) |
Dec 16, 2016 | 36.33 | 36.63 | 36.20 | 36.60 | 6,189,508 | +0.37(+1.03%) |
Dec 15, 2016 | 36.61 | 36.72 | 36.18 | 36.22 | 3,033,905 | -0.36(-0.97%) |
Dec 14, 2016 | 36.75 | 37.14 | 35.95 | 36.58 | 4,539,245 | +0.92(+2.57%) |
Dec 13, 2016 | 35.92 | 36.10 | 35.60 | 35.66 | 3,669,918 | -0.11(-0.31%) |
Dec 12, 2016 | 36.22 | 36.47 | 35.68 | 35.77 | 2,579,836 | -0.47(-1.29%) |
Dec 09, 2016 | 35.48 | 36.45 | 35.21 | 36.24 | 4,195,142 | +0.62(+1.74%) |
Dec 08, 2016 | 34.94 | 35.94 | 34.78 | 35.62 | 6,993,657 | -1.20(-3.25%) |
Dec 07, 2016 | 35.95 | 36.91 | 35.91 | 36.82 | 4,230,646 | +0.85(+2.36%) |
Dec 06, 2016 | 35.88 | 36.11 | 35.62 | 35.97 | 4,497,195 | -0.01(-0.02%) |
Dec 05, 2016 | 35.99 | 36.62 | 35.89 | 35.98 | 5,570,361 | +0.29(+0.81%) |
Dec 02, 2016 | 35.88 | 36.08 | 35.64 | 35.69 | 2,755,224 | -0.03(-0.09%) |
Dec 01, 2016 | 36.65 | 36.72 | 35.50 | 35.72 | 3,114,135 | -0.84(-2.30%) |
Nov 30, 2016 | 36.82 | 36.95 | 36.56 | 36.56 | 3,921,305 | -0.25(-0.69%) |
Nov 29, 2016 | 36.90 | 37.00 | 36.71 | 36.82 | 2,024,283 | -0.02(-0.05%) |
Nov 28, 2016 | 36.82 | 37.11 | 36.69 | 36.83 | 2,488,696 | +0.02(+0.05%) |
Nov 25, 2016 | 36.76 | 37.27 | 36.52 | 36.82 | 1,385,838 | +0.25(+0.67%) |
Nov 23, 2016 | 36.57 | 36.57 | 36.57 | 0 | +0.17(+0.47%) | |
Nov 22, 2016 | 36.26 | 36.48 | 35.91 | 36.40 | 3,659,149 | +0.27(+0.75%) |
Nov 21, 2016 | 36.14 | 36.49 | 35.91 | 36.13 | 2,487,980 | -0.04(-0.12%) |
Nov 18, 2016 | 36.71 | 36.90 | 35.84 | 36.17 | 9,201,744 | -0.65(-1.77%) |
Nov 17, 2016 | 37.14 | 37.15 | 36.65 | 36.83 | 4,165,992 | -0.77(-2.04%) |
Nov 16, 2016 | 37.49 | 38.17 | 37.26 | 37.59 | 3,904,821 | +0.88(+2.41%) |
Nov 15, 2016 | 36.28 | 36.71 | 36.00 | 36.71 | 4,524,562 | +0.43(+1.18%) |
Nov 14, 2016 | 37.05 | 37.20 | 36.23 | 36.28 | 5,717,417 | -0.86(-2.31%) |
Nov 11, 2016 | 37.68 | 38.06 | 36.92 | 37.14 | 3,226,085 | -0.66(-1.74%) |
Nov 10, 2016 | 38.03 | 38.46 | 37.75 | 37.79 | 2,601,945 | -0.22(-0.58%) |
Nov 09, 2016 | 37.09 | 38.06 | 36.75 | 38.01 | 2,648,892 | +0.40(+1.08%) |
Nov 08, 2016 | 37.76 | 37.93 | 37.52 | 37.61 | 1,939,476 | +0.00(+0.00%) |
Nov 07, 2016 | 37.29 | 37.63 | 37.07 | 37.61 | 2,308,445 | +0.97(+2.64%) |
Nov 04, 2016 | 36.99 | 37.06 | 36.63 | 36.64 | 3,027,128 | -0.25(-0.68%) |
Nov 03, 2016 | 37.63 | 37.92 | 36.80 | 36.89 | 3,917,151 | -0.74(-1.97%) |
Nov 02, 2016 | 38.06 | 38.94 | 37.63 | 37.63 | 4,566,342 | -0.52(-1.37%) |
Nov 01, 2016 | 38.12 | 38.23 | 37.69 | 38.16 | 3,063,209 | +0.24(+0.62%) |
Oct 31, 2016 | 37.62 | 38.20 | 37.59 | 37.92 | 3,127,334 | +0.30(+0.81%) |
Oct 28, 2016 | 38.70 | 38.82 | 37.31 | 37.62 | 5,610,956 | -1.09(-2.81%) |
Oct 27, 2016 | 38.74 | 38.91 | 38.43 | 38.70 | 4,063,296 | +0.14(+0.37%) |
Oct 26, 2016 | 38.55 | 40.02 | 38.49 | 38.56 | 9,511,927 | +0.11(+0.28%) |
Oct 25, 2016 | 39.50 | 41.24 | 38.34 | 38.45 | 24,993,034 | -7.82(-16.89%) |
Oct 24, 2016 | 46.07 | 46.32 | 46.03 | 46.27 | 3,513,165 | +0.28(+0.60%) |
Oct 21, 2016 | 45.26 | 46.02 | 45.05 | 45.99 | 2,332,641 | +0.46(+1.02%) |
Oct 20, 2016 | 45.36 | 45.54 | 45.09 | 45.53 | 3,284,746 | -0.23(-0.50%) |
Oct 19, 2016 | 45.58 | 45.77 | 45.30 | 45.75 | 2,552,917 | +0.36(+0.80%) |
Oct 18, 2016 | 45.22 | 45.72 | 45.06 | 45.39 | 2,932,554 | +0.35(+0.79%) |
Oct 17, 2016 | 44.99 | 45.23 | 44.91 | 45.04 | 1,940,970 | -0.05(-0.11%) |
Oct 14, 2016 | 44.47 | 45.23 | 44.42 | 45.09 | 3,296,680 | +0.83(+1.86%) |
Oct 13, 2016 | 43.77 | 44.34 | 43.40 | 44.26 | 2,934,995 | +0.42(+0.96%) |
Oct 12, 2016 | 43.59 | 43.93 | 43.50 | 43.84 | 2,754,769 | +0.25(+0.58%) |
Oct 11, 2016 | 44.11 | 44.20 | 43.36 | 43.59 | 1,687,728 | -0.66(-1.48%) |
Oct 10, 2016 | 44.25 | 44.39 | 44.22 | 44.25 | 1,160,742 | +0.14(+0.32%) |
Oct 07, 2016 | 44.40 | 44.47 | 44.02 | 44.10 | 1,509,690 | -0.17(-0.38%) |
Oct 06, 2016 | 44.81 | 44.81 | 44.22 | 44.27 | 2,301,808 | -0.53(-1.18%) |
Oct 05, 2016 | 45.09 | 45.23 | 44.78 | 44.80 | 1,501,978 | -0.23(-0.50%) |
Oct 04, 2016 | 45.11 | 45.30 | 44.99 | 45.03 | 1,509,451 | -0.16(-0.35%) |