Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.26 | 34.26 | 34.26 | 0 | +0.26(+0.75%) | |
Dec 29, 2016 | 33.93 | 34.08 | 33.76 | 34.00 | 1,006,654 | +0.17(+0.49%) |
Dec 28, 2016 | 34.55 | 34.66 | 33.75 | 33.83 | 908,683 | -0.61(-1.77%) |
Dec 27, 2016 | 34.34 | 34.53 | 34.30 | 34.44 | 726,706 | +0.23(+0.66%) |
Dec 23, 2016 | 34.22 | 34.22 | 34.22 | 0 | +0.11(+0.32%) | |
Dec 22, 2016 | 34.49 | 34.69 | 34.07 | 34.11 | 1,335,297 | -0.32(-0.94%) |
Dec 21, 2016 | 34.79 | 34.82 | 34.31 | 34.43 | 1,517,146 | -0.49(-1.41%) |
Dec 20, 2016 | 34.87 | 35.07 | 34.64 | 34.92 | 1,228,797 | +0.35(+1.02%) |
Dec 19, 2016 | 34.94 | 35.19 | 34.34 | 34.57 | 1,559,999 | -0.38(-1.10%) |
Dec 16, 2016 | 34.80 | 35.25 | 34.76 | 34.95 | 5,582,824 | +0.20(+0.57%) |
Dec 15, 2016 | 34.31 | 34.92 | 34.22 | 34.76 | 2,415,739 | +0.39(+1.14%) |
Dec 14, 2016 | 34.37 | 34.86 | 34.17 | 34.36 | 1,649,181 | -0.11(-0.31%) |
Dec 13, 2016 | 35.11 | 35.13 | 34.22 | 34.47 | 2,031,461 | -0.59(-1.68%) |
Dec 12, 2016 | 36.07 | 36.22 | 34.85 | 35.06 | 2,964,183 | +0.09(+0.25%) |
Dec 09, 2016 | 34.49 | 35.24 | 34.26 | 34.97 | 3,240,018 | +0.47(+1.37%) |
Dec 08, 2016 | 34.08 | 34.55 | 33.95 | 34.50 | 2,887,767 | +0.51(+1.50%) |
Dec 07, 2016 | 33.45 | 34.04 | 33.26 | 33.99 | 1,217,059 | +0.61(+1.83%) |
Dec 06, 2016 | 33.17 | 33.50 | 32.99 | 33.38 | 1,548,797 | +0.22(+0.65%) |
Dec 05, 2016 | 33.50 | 33.59 | 32.97 | 33.17 | 2,572,890 | -0.06(-0.18%) |
Dec 02, 2016 | 33.55 | 33.71 | 32.97 | 33.22 | 1,595,481 | -0.29(-0.85%) |
Dec 01, 2016 | 33.45 | 34.06 | 33.20 | 33.51 | 2,826,960 | +0.36(+1.10%) |
Nov 30, 2016 | 32.15 | 33.56 | 32.15 | 33.15 | 5,093,122 | +1.34(+4.20%) |
Nov 29, 2016 | 31.65 | 32.02 | 31.48 | 31.81 | 1,864,987 | +0.09(+0.28%) |
Nov 28, 2016 | 32.21 | 32.32 | 31.68 | 31.72 | 1,993,899 | -0.60(-1.86%) |
Nov 25, 2016 | 32.23 | 32.34 | 32.03 | 32.32 | 721,130 | +0.10(+0.31%) |
Nov 23, 2016 | 32.22 | 32.22 | 32.22 | 0 | +0.55(+1.74%) | |
Nov 22, 2016 | 31.69 | 31.78 | 31.30 | 31.67 | 2,152,352 | -0.06(-0.19%) |
Nov 21, 2016 | 31.47 | 31.82 | 31.39 | 31.73 | 1,275,277 | +0.35(+1.13%) |
Nov 18, 2016 | 31.14 | 31.69 | 31.13 | 31.38 | 2,391,003 | -0.32(-1.02%) |
Nov 17, 2016 | 31.81 | 31.87 | 31.20 | 31.70 | 2,912,420 | +0.02(+0.06%) |
Nov 16, 2016 | 32.33 | 32.38 | 31.63 | 31.68 | 3,127,230 | -0.80(-2.45%) |
Nov 15, 2016 | 32.03 | 32.57 | 31.79 | 32.48 | 3,770,974 | +1.23(+3.93%) |
Nov 14, 2016 | 31.04 | 31.33 | 30.80 | 31.25 | 3,804,900 | +0.37(+1.21%) |
Nov 11, 2016 | 30.67 | 30.88 | 30.42 | 30.88 | 3,071,165 | +0.05(+0.16%) |
Nov 10, 2016 | 30.47 | 31.04 | 30.31 | 30.83 | 3,018,374 | +0.66(+2.18%) |
Nov 09, 2016 | 29.43 | 30.79 | 29.40 | 30.17 | 6,519,898 | +1.66(+5.83%) |
Nov 08, 2016 | 28.14 | 28.70 | 27.97 | 28.51 | 1,952,118 | +0.36(+1.29%) |
Nov 07, 2016 | 28.05 | 28.43 | 27.88 | 28.14 | 1,601,867 | +0.54(+1.96%) |
Nov 04, 2016 | 27.72 | 28.23 | 27.26 | 27.60 | 3,161,478 | -0.23(-0.81%) |
Nov 03, 2016 | 28.55 | 28.55 | 26.83 | 27.83 | 5,133,349 | -0.18(-0.63%) |
Nov 02, 2016 | 27.83 | 28.04 | 27.67 | 28.00 | 3,674,332 | +0.14(+0.49%) |
Nov 01, 2016 | 28.37 | 28.45 | 27.72 | 27.87 | 3,563,072 | -0.39(-1.39%) |
Oct 31, 2016 | 28.11 | 28.31 | 27.79 | 28.26 | 1,646,066 | +0.19(+0.67%) |
Oct 28, 2016 | 27.76 | 28.29 | 27.76 | 28.07 | 2,212,478 | +0.36(+1.31%) |
Oct 27, 2016 | 28.00 | 28.10 | 27.67 | 27.71 | 1,815,360 | -0.23(-0.81%) |
Oct 26, 2016 | 27.66 | 28.17 | 27.46 | 27.94 | 1,575,385 | +0.01(+0.04%) |
Oct 25, 2016 | 27.93 | 29.00 | 27.85 | 27.93 | 2,641,736 | -0.08(-0.28%) |
Oct 24, 2016 | 27.98 | 28.07 | 27.80 | 28.00 | 1,394,476 | +0.22(+0.78%) |
Oct 21, 2016 | 27.58 | 27.98 | 27.43 | 27.79 | 1,470,431 | -0.07(-0.25%) |
Oct 20, 2016 | 27.61 | 27.93 | 27.58 | 27.86 | 1,642,937 | +0.13(+0.46%) |
Oct 19, 2016 | 27.58 | 27.88 | 27.29 | 27.73 | 1,850,529 | +0.29(+1.07%) |
Oct 18, 2016 | 27.52 | 27.78 | 27.41 | 27.43 | 1,274,788 | +0.29(+1.09%) |
Oct 17, 2016 | 27.47 | 27.56 | 26.96 | 27.14 | 2,933,935 | -0.32(-1.18%) |
Oct 14, 2016 | 27.60 | 27.91 | 27.40 | 27.46 | 1,611,663 | +0.06(+0.22%) |
Oct 13, 2016 | 27.33 | 27.53 | 26.97 | 27.41 | 2,500,073 | -0.12(-0.43%) |
Oct 12, 2016 | 27.40 | 27.57 | 27.23 | 27.52 | 2,233,585 | +0.13(+0.47%) |
Oct 11, 2016 | 28.12 | 28.18 | 27.25 | 27.40 | 1,896,852 | -0.87(-3.09%) |
Oct 10, 2016 | 28.21 | 28.38 | 28.08 | 28.27 | 2,170,407 | +0.25(+0.88%) |
Oct 07, 2016 | 28.02 | 28.21 | 27.82 | 28.02 | 2,258,984 | -0.07(-0.24%) |
Oct 06, 2016 | 27.67 | 28.11 | 27.57 | 28.09 | 1,470,066 | +0.31(+1.13%) |
Oct 05, 2016 | 27.59 | 27.88 | 27.43 | 27.78 | 1,499,775 | +0.35(+1.29%) |
Oct 04, 2016 | 27.47 | 28.01 | 27.31 | 27.42 | 2,391,494 | +0.02(+0.07%) |