Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.73 | 34.73 | 34.73 | 0 | -0.16(-0.47%) | |
Dec 29, 2016 | 34.81 | 34.90 | 34.81 | 34.90 | 43,690 | +0.14(+0.41%) |
Dec 28, 2016 | 34.96 | 34.96 | 34.76 | 34.76 | 84,963 | -0.21(-0.59%) |
Dec 27, 2016 | 34.94 | 35.04 | 34.94 | 34.96 | 44,180 | +0.01(+0.04%) |
Dec 23, 2016 | 34.95 | 34.95 | 34.95 | 0 | +0.06(+0.17%) | |
Dec 22, 2016 | 34.95 | 34.95 | 34.82 | 34.89 | 32,820 | -0.09(-0.26%) |
Dec 21, 2016 | 34.96 | 35.08 | 34.96 | 34.98 | 30,126 | -0.15(-0.42%) |
Dec 20, 2016 | 35.09 | 35.13 | 34.98 | 35.13 | 112,911 | +0.04(+0.12%) |
Dec 19, 2016 | 35.11 | 35.17 | 35.02 | 35.09 | 43,091 | +0.01(+0.02%) |
Dec 16, 2016 | 35.12 | 35.13 | 35.02 | 35.08 | 59,507 | +0.06(+0.16%) |
Dec 15, 2016 | 34.96 | 35.16 | 34.90 | 35.03 | 41,540 | +0.08(+0.24%) |
Dec 14, 2016 | 35.34 | 35.42 | 34.91 | 34.94 | 55,562 | -0.42(-1.19%) |
Dec 13, 2016 | 35.26 | 35.48 | 35.26 | 35.37 | 46,850 | +0.14(+0.40%) |
Dec 12, 2016 | 35.12 | 35.27 | 35.12 | 35.22 | 50,744 | +0.04(+0.12%) |
Dec 09, 2016 | 34.91 | 35.21 | 34.89 | 35.18 | 67,144 | +0.32(+0.91%) |
Dec 08, 2016 | 34.81 | 34.94 | 34.76 | 34.86 | 74,485 | -0.04(-0.11%) |
Dec 07, 2016 | 34.25 | 34.93 | 34.25 | 34.90 | 81,153 | +0.66(+1.94%) |
Dec 06, 2016 | 34.17 | 34.24 | 34.13 | 34.24 | 100,178 | +0.11(+0.31%) |
Dec 05, 2016 | 34.02 | 34.17 | 34.02 | 34.13 | 50,460 | +0.22(+0.65%) |
Dec 02, 2016 | 33.89 | 34.02 | 33.81 | 33.91 | 52,861 | +0.08(+0.25%) |
Dec 01, 2016 | 34.01 | 34.01 | 33.76 | 33.83 | 156,521 | -0.18(-0.52%) |
Nov 30, 2016 | 34.47 | 34.48 | 34.00 | 34.00 | 159,989 | -0.52(-1.51%) |
Nov 29, 2016 | 34.51 | 34.58 | 34.47 | 34.53 | 113,919 | +0.02(+0.07%) |
Nov 28, 2016 | 34.53 | 34.57 | 34.43 | 34.50 | 90,437 | -0.04(-0.13%) |
Nov 25, 2016 | 34.38 | 34.58 | 34.38 | 34.55 | 55,859 | +0.25(+0.73%) |
Nov 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | -0.18(-0.53%) | |
Nov 22, 2016 | 34.33 | 34.52 | 34.33 | 34.48 | 51,742 | +0.23(+0.68%) |
Nov 21, 2016 | 34.09 | 34.25 | 34.02 | 34.25 | 174,778 | +0.22(+0.64%) |
Nov 18, 2016 | 34.24 | 34.24 | 34.01 | 34.03 | 329,944 | -0.21(-0.61%) |
Nov 17, 2016 | 34.08 | 34.26 | 34.08 | 34.24 | 160,315 | +0.12(+0.36%) |
Nov 16, 2016 | 34.03 | 34.19 | 34.03 | 34.11 | 447,255 | +0.02(+0.05%) |
Nov 15, 2016 | 33.95 | 34.10 | 33.93 | 34.10 | 392,805 | +0.25(+0.74%) |
Nov 14, 2016 | 34.04 | 34.04 | 33.75 | 33.85 | 70,834 | -0.12(-0.34%) |
Nov 11, 2016 | 33.88 | 34.09 | 33.74 | 33.96 | 473,495 | +0.05(+0.14%) |
Nov 10, 2016 | 34.58 | 34.58 | 33.88 | 33.92 | 248,931 | -0.76(-2.19%) |
Nov 09, 2016 | 34.51 | 34.76 | 34.15 | 34.68 | 284,340 | -0.55(-1.57%) |
Nov 08, 2016 | 34.89 | 35.34 | 34.89 | 35.23 | 55,859 | +0.32(+0.90%) |
Nov 07, 2016 | 34.63 | 34.92 | 34.63 | 34.91 | 410,254 | +0.59(+1.73%) |
Nov 04, 2016 | 34.56 | 34.56 | 34.29 | 34.32 | 259,525 | -0.23(-0.68%) |
Nov 03, 2016 | 34.78 | 34.78 | 34.52 | 34.56 | 133,522 | -0.18(-0.51%) |
Nov 02, 2016 | 34.81 | 34.96 | 34.70 | 34.73 | 131,386 | -0.10(-0.29%) |
Nov 01, 2016 | 35.09 | 35.12 | 34.69 | 34.83 | 93,628 | -0.21(-0.60%) |
Oct 31, 2016 | 34.96 | 35.12 | 34.96 | 35.04 | 124,941 | +0.03(+0.09%) |
Oct 28, 2016 | 34.80 | 35.14 | 34.80 | 35.01 | 54,414 | +0.22(+0.63%) |
Oct 27, 2016 | 35.10 | 35.13 | 34.77 | 34.79 | 45,754 | -0.24(-0.69%) |
Oct 26, 2016 | 35.01 | 35.18 | 34.97 | 35.03 | 88,039 | +0.02(+0.04%) |
Oct 25, 2016 | 35.20 | 35.20 | 35.02 | 35.02 | 135,159 | -0.14(-0.40%) |
Oct 24, 2016 | 35.01 | 35.21 | 35.01 | 35.16 | 25,549 | +0.23(+0.67%) |
Oct 21, 2016 | 34.83 | 34.95 | 34.75 | 34.93 | 159,836 | +0.13(+0.38%) |
Oct 20, 2016 | 34.88 | 34.89 | 34.71 | 34.79 | 50,818 | -0.10(-0.29%) |
Oct 19, 2016 | 34.96 | 34.96 | 34.81 | 34.90 | 91,965 | -0.07(-0.20%) |
Oct 18, 2016 | 35.05 | 35.09 | 34.96 | 34.96 | 53,900 | +0.13(+0.39%) |
Oct 17, 2016 | 34.94 | 35.00 | 34.83 | 34.83 | 98,250 | -0.13(-0.38%) |
Oct 14, 2016 | 35.05 | 35.16 | 34.96 | 34.96 | 81,192 | +0.03(+0.09%) |
Oct 13, 2016 | 34.87 | 35.01 | 34.69 | 34.93 | 38,324 | -0.13(-0.36%) |
Oct 12, 2016 | 34.97 | 35.14 | 34.92 | 35.06 | 78,867 | +0.16(+0.45%) |
Oct 11, 2016 | 35.17 | 35.17 | 34.81 | 34.90 | 243,132 | -0.32(-0.91%) |
Oct 10, 2016 | 35.31 | 35.42 | 35.18 | 35.22 | 53,855 | +0.05(+0.13%) |
Oct 07, 2016 | 35.32 | 35.38 | 34.98 | 35.17 | 158,301 | -0.12(-0.33%) |
Oct 06, 2016 | 35.14 | 35.36 | 35.14 | 35.29 | 52,544 | +0.03(+0.07%) |
Oct 05, 2016 | 35.29 | 35.35 | 35.23 | 35.26 | 147,387 | +0.04(+0.11%) |
Oct 04, 2016 | 35.51 | 35.51 | 35.15 | 35.22 | 659,300 | -0.28(-0.78%) |