Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.17 | 33.17 | 33.17 | 0 | -0.26(-0.78%) | |
Dec 29, 2016 | 33.38 | 33.57 | 33.31 | 33.43 | 1,018,265 | +0.15(+0.44%) |
Dec 28, 2016 | 33.96 | 34.07 | 33.26 | 33.28 | 1,171,816 | -0.60(-1.78%) |
Dec 27, 2016 | 33.69 | 33.91 | 33.48 | 33.88 | 746,486 | +0.27(+0.81%) |
Dec 23, 2016 | 33.61 | 33.61 | 33.61 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 33.66 | 33.72 | 33.43 | 33.61 | 1,163,172 | -0.14(-0.42%) |
Dec 21, 2016 | 33.89 | 34.11 | 33.70 | 33.75 | 1,841,702 | -0.04(-0.11%) |
Dec 20, 2016 | 33.98 | 34.20 | 33.55 | 33.79 | 1,819,471 | -0.02(-0.05%) |
Dec 19, 2016 | 33.56 | 33.95 | 33.44 | 33.80 | 1,803,430 | +0.36(+1.06%) |
Dec 16, 2016 | 33.75 | 34.17 | 33.38 | 33.45 | 6,489,219 | -0.27(-0.79%) |
Dec 15, 2016 | 33.91 | 34.35 | 33.67 | 33.72 | 2,387,998 | -0.43(-1.26%) |
Dec 14, 2016 | 34.76 | 34.99 | 34.09 | 34.15 | 1,655,703 | -0.73(-2.09%) |
Dec 13, 2016 | 35.56 | 35.57 | 34.76 | 34.88 | 1,969,429 | -0.54(-1.54%) |
Dec 12, 2016 | 35.77 | 35.93 | 35.33 | 35.42 | 1,094,116 | -0.21(-0.60%) |
Dec 09, 2016 | 35.50 | 35.95 | 35.43 | 35.63 | 1,344,186 | -0.24(-0.66%) |
Dec 08, 2016 | 36.31 | 36.39 | 35.81 | 35.87 | 1,653,230 | -0.42(-1.16%) |
Dec 07, 2016 | 35.66 | 36.31 | 35.49 | 36.29 | 1,849,441 | +0.72(+2.03%) |
Dec 06, 2016 | 35.08 | 35.59 | 35.08 | 35.57 | 1,932,904 | +0.27(+0.75%) |
Dec 05, 2016 | 35.09 | 35.41 | 34.92 | 35.30 | 1,815,192 | +0.53(+1.53%) |
Dec 02, 2016 | 34.78 | 34.83 | 34.51 | 34.77 | 2,276,564 | -0.02(-0.05%) |
Dec 01, 2016 | 34.28 | 35.37 | 34.20 | 34.79 | 2,176,042 | +0.80(+2.35%) |
Nov 30, 2016 | 33.67 | 34.14 | 33.67 | 33.99 | 2,495,389 | +0.74(+2.22%) |
Nov 29, 2016 | 33.66 | 33.76 | 33.22 | 33.25 | 2,399,455 | -0.50(-1.49%) |
Nov 28, 2016 | 34.22 | 34.32 | 33.71 | 33.75 | 1,744,649 | -0.59(-1.72%) |
Nov 25, 2016 | 34.19 | 34.35 | 33.98 | 34.34 | 786,774 | +0.14(+0.40%) |
Nov 23, 2016 | 34.21 | 34.21 | 34.21 | 0 | -0.09(-0.28%) | |
Nov 22, 2016 | 34.72 | 34.73 | 34.28 | 34.30 | 1,342,485 | -0.14(-0.40%) |
Nov 21, 2016 | 34.53 | 34.72 | 34.31 | 34.44 | 1,695,001 | +0.25(+0.73%) |
Nov 18, 2016 | 34.21 | 34.45 | 34.13 | 34.19 | 2,922,064 | -0.09(-0.26%) |
Nov 17, 2016 | 34.49 | 34.54 | 34.19 | 34.28 | 1,530,384 | -0.20(-0.58%) |
Nov 16, 2016 | 34.53 | 34.75 | 34.47 | 34.48 | 1,988,247 | -0.36(-1.04%) |
Nov 15, 2016 | 35.40 | 35.51 | 34.72 | 34.84 | 1,711,006 | -0.62(-1.74%) |
Nov 14, 2016 | 35.33 | 35.67 | 35.23 | 35.46 | 1,490,422 | +0.29(+0.82%) |
Nov 11, 2016 | 35.48 | 35.88 | 35.02 | 35.17 | 2,076,945 | -0.47(-1.31%) |
Nov 10, 2016 | 34.28 | 35.88 | 34.25 | 35.63 | 4,009,021 | +1.74(+5.13%) |
Nov 09, 2016 | 32.94 | 34.23 | 32.75 | 33.89 | 2,736,040 | +0.81(+2.45%) |
Nov 08, 2016 | 32.77 | 33.12 | 32.56 | 33.08 | 2,375,464 | +0.26(+0.79%) |
Nov 07, 2016 | 32.86 | 33.08 | 32.74 | 32.82 | 2,986,103 | +0.47(+1.44%) |
Nov 04, 2016 | 31.95 | 32.78 | 31.95 | 32.36 | 1,397,419 | +0.33(+1.02%) |
Nov 03, 2016 | 32.02 | 32.11 | 31.82 | 32.03 | 2,012,732 | +0.14(+0.43%) |
Nov 02, 2016 | 32.50 | 32.50 | 31.85 | 31.89 | 2,728,390 | -0.59(-1.82%) |
Nov 01, 2016 | 32.61 | 32.75 | 32.12 | 32.49 | 2,642,061 | -0.12(-0.38%) |
Oct 31, 2016 | 32.81 | 33.05 | 32.48 | 32.61 | 3,119,709 | -0.01(-0.04%) |
Oct 28, 2016 | 32.59 | 32.86 | 32.39 | 32.62 | 2,371,648 | +0.19(+0.58%) |
Oct 27, 2016 | 32.80 | 32.83 | 32.40 | 32.43 | 1,566,755 | -0.34(-1.03%) |
Oct 26, 2016 | 32.74 | 33.26 | 32.67 | 32.77 | 2,116,976 | -0.31(-0.93%) |
Oct 25, 2016 | 34.28 | 34.30 | 32.54 | 33.08 | 3,954,046 | -1.79(-5.12%) |
Oct 24, 2016 | 34.86 | 35.09 | 34.66 | 34.86 | 1,406,685 | +0.34(+0.98%) |
Oct 21, 2016 | 34.07 | 34.60 | 33.94 | 34.53 | 1,349,520 | +0.05(+0.15%) |
Oct 20, 2016 | 34.69 | 34.90 | 34.34 | 34.47 | 1,683,995 | -0.40(-1.14%) |
Oct 19, 2016 | 34.96 | 35.21 | 34.46 | 34.87 | 1,268,899 | -0.09(-0.25%) |
Oct 18, 2016 | 35.15 | 35.16 | 34.64 | 34.96 | 1,875,821 | +0.26(+0.75%) |
Oct 17, 2016 | 34.58 | 34.79 | 34.41 | 34.70 | 1,918,944 | +0.15(+0.44%) |
Oct 14, 2016 | 34.86 | 35.00 | 34.44 | 34.55 | 1,410,614 | -0.04(-0.12%) |
Oct 13, 2016 | 34.66 | 34.68 | 34.13 | 34.59 | 1,345,619 | -0.48(-1.36%) |
Oct 12, 2016 | 34.98 | 35.20 | 34.67 | 35.06 | 1,354,918 | +0.28(+0.79%) |
Oct 11, 2016 | 34.92 | 35.21 | 34.48 | 34.79 | 2,279,507 | -0.37(-1.05%) |
Oct 10, 2016 | 35.63 | 35.81 | 35.16 | 35.16 | 1,223,117 | -0.26(-0.75%) |
Oct 07, 2016 | 36.32 | 36.32 | 35.26 | 35.42 | 1,477,052 | -0.79(-2.18%) |
Oct 06, 2016 | 36.37 | 36.58 | 35.92 | 36.21 | 2,022,557 | -0.39(-1.06%) |
Oct 05, 2016 | 36.68 | 37.08 | 36.58 | 36.60 | 2,397,918 | +0.03(+0.08%) |
Oct 04, 2016 | 37.70 | 37.87 | 36.47 | 36.57 | 2,949,261 | -1.07(-2.84%) |