Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.67 | 29.67 | 29.67 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.15 | 30.33 | 29.86 | 30.03 | 4,864,794 | -0.22(-0.73%) |
Dec 28, 2016 | 30.84 | 30.96 | 30.23 | 30.25 | 5,861,226 | -0.40(-1.29%) |
Dec 27, 2016 | 30.48 | 30.76 | 30.43 | 30.64 | 5,447,357 | +0.40(+1.31%) |
Dec 23, 2016 | 30.25 | 30.25 | 30.25 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.29 | 30.91 | 30.21 | 30.35 | 10,325,404 | +0.40(+1.32%) |
Dec 21, 2016 | 29.88 | 30.33 | 29.88 | 29.95 | 7,092,713 | -0.03(-0.09%) |
Dec 20, 2016 | 30.11 | 30.26 | 29.74 | 29.98 | 8,903,026 | +0.16(+0.52%) |
Dec 19, 2016 | 29.65 | 30.12 | 29.65 | 29.82 | 11,295,700 | -0.06(-0.22%) |
Dec 16, 2016 | 30.71 | 30.71 | 29.81 | 29.89 | 14,506,314 | -0.51(-1.66%) |
Dec 15, 2016 | 29.73 | 30.43 | 29.38 | 30.39 | 12,772,133 | +0.85(+2.86%) |
Dec 14, 2016 | 29.36 | 29.75 | 29.30 | 29.55 | 11,398,515 | +0.10(+0.34%) |
Dec 13, 2016 | 29.46 | 29.76 | 29.37 | 29.45 | 6,792,602 | +0.03(+0.09%) |
Dec 12, 2016 | 29.58 | 29.71 | 29.12 | 29.42 | 8,385,386 | -0.32(-1.08%) |
Dec 09, 2016 | 30.14 | 30.18 | 29.34 | 29.74 | 11,719,460 | -0.33(-1.10%) |
Dec 08, 2016 | 30.14 | 30.27 | 29.83 | 30.07 | 11,019,784 | +0.18(+0.62%) |
Dec 07, 2016 | 29.24 | 30.02 | 28.77 | 29.89 | 13,693,095 | +0.83(+2.85%) |
Dec 06, 2016 | 29.15 | 29.26 | 28.69 | 29.06 | 10,970,024 | +0.07(+0.25%) |
Dec 05, 2016 | 29.14 | 29.27 | 28.81 | 28.99 | 14,179,332 | +0.08(+0.29%) |
Dec 02, 2016 | 27.76 | 28.91 | 27.64 | 28.90 | 16,565,528 | +1.23(+4.45%) |
Dec 01, 2016 | 29.55 | 29.58 | 27.44 | 27.67 | 27,381,654 | -1.93(-6.52%) |
Nov 30, 2016 | 29.57 | 29.92 | 29.47 | 29.60 | 16,183,818 | +0.04(+0.12%) |
Nov 29, 2016 | 29.12 | 29.74 | 29.02 | 29.57 | 9,770,848 | +0.29(+1.01%) |
Nov 28, 2016 | 29.27 | 29.57 | 29.07 | 29.27 | 9,094,166 | -0.04(-0.13%) |
Nov 25, 2016 | 29.15 | 29.39 | 28.90 | 29.31 | 5,116,505 | +0.00(+0.00%) |
Nov 23, 2016 | 29.31 | 29.31 | 29.31 | 0 | +0.19(+0.66%) | |
Nov 22, 2016 | 28.99 | 29.24 | 28.82 | 29.12 | 9,741,147 | +0.39(+1.34%) |
Nov 21, 2016 | 28.30 | 28.82 | 28.26 | 28.73 | 14,264,562 | +0.56(+1.98%) |
Nov 18, 2016 | 27.92 | 28.64 | 27.82 | 28.17 | 26,143,830 | +0.01(+0.03%) |
Nov 17, 2016 | 27.85 | 28.27 | 27.49 | 28.16 | 20,829,006 | +0.65(+2.36%) |
Nov 16, 2016 | 27.49 | 27.77 | 27.07 | 27.51 | 17,570,340 | +0.38(+1.38%) |
Nov 15, 2016 | 26.86 | 27.16 | 26.67 | 27.14 | 13,834,689 | +0.57(+2.14%) |
Nov 14, 2016 | 26.94 | 27.03 | 26.51 | 26.57 | 13,414,682 | +0.16(+0.59%) |
Nov 11, 2016 | 26.12 | 26.43 | 25.88 | 26.41 | 13,910,975 | +0.59(+2.27%) |
Nov 10, 2016 | 26.77 | 27.40 | 25.75 | 25.82 | 16,142,775 | -0.87(-3.26%) |
Nov 09, 2016 | 26.88 | 26.88 | 25.99 | 26.70 | 13,703,933 | -0.35(-1.29%) |
Nov 08, 2016 | 26.89 | 27.19 | 26.68 | 27.04 | 8,069,922 | +0.17(+0.61%) |
Nov 07, 2016 | 26.27 | 26.90 | 26.24 | 26.88 | 13,121,481 | +1.02(+3.93%) |
Nov 04, 2016 | 25.71 | 26.25 | 25.68 | 25.86 | 9,456,062 | -0.05(-0.18%) |
Nov 03, 2016 | 26.14 | 26.20 | 25.77 | 25.91 | 13,109,375 | -0.29(-1.12%) |
Nov 02, 2016 | 26.34 | 26.66 | 26.09 | 26.20 | 10,851,190 | -0.28(-1.07%) |
Nov 01, 2016 | 26.68 | 26.79 | 26.13 | 26.48 | 11,389,434 | -0.16(-0.62%) |
Oct 31, 2016 | 26.33 | 26.73 | 26.31 | 26.65 | 11,925,948 | +0.38(+1.47%) |
Oct 28, 2016 | 26.54 | 26.74 | 26.18 | 26.26 | 12,594,194 | -0.18(-0.69%) |
Oct 27, 2016 | 26.64 | 26.85 | 26.27 | 26.45 | 9,960,341 | +0.01(+0.03%) |
Oct 26, 2016 | 26.31 | 26.59 | 26.23 | 26.44 | 8,013,163 | -0.01(-0.03%) |
Oct 25, 2016 | 26.65 | 26.85 | 26.35 | 26.45 | 10,664,044 | -0.27(-0.99%) |
Oct 24, 2016 | 26.31 | 26.72 | 26.26 | 26.71 | 13,417,749 | +0.66(+2.53%) |
Oct 21, 2016 | 25.90 | 26.17 | 25.71 | 26.05 | 10,776,354 | +0.05(+0.18%) |
Oct 20, 2016 | 25.86 | 26.07 | 25.68 | 26.01 | 13,224,064 | +0.05(+0.21%) |
Oct 19, 2016 | 25.64 | 26.05 | 25.61 | 25.95 | 12,869,609 | +0.27(+1.07%) |
Oct 18, 2016 | 25.88 | 25.97 | 25.62 | 25.68 | 13,061,707 | +0.20(+0.79%) |
Oct 17, 2016 | 26.26 | 26.26 | 25.42 | 25.48 | 12,045,249 | -0.25(-0.96%) |
Oct 14, 2016 | 25.61 | 26.03 | 25.49 | 25.72 | 13,245,241 | +0.19(+0.75%) |
Oct 13, 2016 | 25.89 | 25.90 | 25.26 | 25.53 | 18,510,750 | -0.71(-2.72%) |
Oct 12, 2016 | 26.26 | 26.39 | 25.90 | 26.25 | 12,753,555 | +0.00(+0.00%) |
Oct 11, 2016 | 26.92 | 26.93 | 25.94 | 26.25 | 21,842,500 | -0.68(-2.52%) |
Oct 10, 2016 | 27.47 | 27.49 | 26.90 | 26.92 | 11,207,338 | -0.34(-1.24%) |
Oct 07, 2016 | 27.34 | 27.41 | 27.01 | 27.26 | 12,703,152 | -0.13(-0.47%) |
Oct 06, 2016 | 27.54 | 27.56 | 26.98 | 27.39 | 14,199,197 | -0.05(-0.17%) |
Oct 05, 2016 | 27.25 | 27.65 | 27.12 | 27.44 | 8,664,121 | +0.30(+1.11%) |
Oct 04, 2016 | 27.40 | 27.61 | 27.05 | 27.14 | 9,256,648 | -0.28(-1.04%) |