Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.67 | 29.67 | 29.67 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.16 | 30.34 | 29.87 | 30.03 | 4,863,847 | -0.22(-0.73%) |
Dec 28, 2016 | 30.85 | 30.97 | 30.23 | 30.25 | 5,860,085 | -0.40(-1.29%) |
Dec 27, 2016 | 30.48 | 30.77 | 30.44 | 30.65 | 5,446,297 | +0.40(+1.31%) |
Dec 23, 2016 | 30.25 | 30.25 | 30.25 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.30 | 30.91 | 30.22 | 30.35 | 10,323,394 | +0.40(+1.32%) |
Dec 21, 2016 | 29.88 | 30.34 | 29.88 | 29.96 | 7,091,332 | -0.03(-0.09%) |
Dec 20, 2016 | 30.11 | 30.26 | 29.75 | 29.99 | 8,901,293 | +0.16(+0.52%) |
Dec 19, 2016 | 29.66 | 30.12 | 29.66 | 29.83 | 11,293,501 | -0.06(-0.22%) |
Dec 16, 2016 | 30.71 | 30.71 | 29.81 | 29.89 | 14,503,490 | -0.51(-1.66%) |
Dec 15, 2016 | 29.74 | 30.44 | 29.39 | 30.40 | 12,769,647 | +0.85(+2.86%) |
Dec 14, 2016 | 29.36 | 29.76 | 29.31 | 29.55 | 11,396,296 | +0.10(+0.34%) |
Dec 13, 2016 | 29.46 | 29.77 | 29.38 | 29.45 | 6,791,280 | +0.03(+0.09%) |
Dec 12, 2016 | 29.59 | 29.72 | 29.12 | 29.43 | 8,383,754 | -0.32(-1.08%) |
Dec 09, 2016 | 30.14 | 30.19 | 29.34 | 29.75 | 11,717,178 | -0.33(-1.10%) |
Dec 08, 2016 | 30.14 | 30.28 | 29.84 | 30.08 | 11,017,639 | +0.18(+0.62%) |
Dec 07, 2016 | 29.24 | 30.02 | 28.77 | 29.89 | 13,690,430 | +0.83(+2.85%) |
Dec 06, 2016 | 29.16 | 29.27 | 28.70 | 29.07 | 10,967,889 | +0.07(+0.25%) |
Dec 05, 2016 | 29.15 | 29.27 | 28.82 | 28.99 | 14,176,571 | +0.08(+0.29%) |
Dec 02, 2016 | 27.77 | 28.92 | 27.64 | 28.91 | 16,562,303 | +1.23(+4.45%) |
Dec 01, 2016 | 29.55 | 29.59 | 27.45 | 27.68 | 27,376,324 | -1.93(-6.52%) |
Nov 30, 2016 | 29.57 | 29.92 | 29.47 | 29.61 | 16,180,668 | +0.04(+0.12%) |
Nov 29, 2016 | 29.12 | 29.75 | 29.03 | 29.57 | 9,768,946 | +0.29(+1.01%) |
Nov 28, 2016 | 29.28 | 29.57 | 29.08 | 29.28 | 9,092,396 | -0.04(-0.13%) |
Nov 25, 2016 | 29.16 | 29.40 | 28.91 | 29.31 | 5,115,509 | +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 | 28.83 | 29.12 | 9,739,251 | +0.39(+1.34%) |
Nov 21, 2016 | 28.30 | 28.83 | 28.27 | 28.74 | 14,261,786 | +0.56(+1.98%) |
Nov 18, 2016 | 27.93 | 28.64 | 27.83 | 28.18 | 26,138,742 | +0.01(+0.03%) |
Nov 17, 2016 | 27.86 | 28.27 | 27.50 | 28.17 | 20,824,952 | +0.65(+2.37%) |
Nov 16, 2016 | 27.50 | 27.77 | 27.08 | 27.52 | 17,566,920 | +0.38(+1.38%) |
Nov 15, 2016 | 26.87 | 27.17 | 26.67 | 27.14 | 13,831,996 | +0.57(+2.14%) |
Nov 14, 2016 | 26.95 | 27.04 | 26.52 | 26.57 | 13,412,071 | +0.16(+0.59%) |
Nov 11, 2016 | 26.12 | 26.43 | 25.88 | 26.42 | 13,908,268 | +0.59(+2.27%) |
Nov 10, 2016 | 26.77 | 27.41 | 25.76 | 25.83 | 16,139,633 | -0.87(-3.26%) |
Nov 09, 2016 | 26.88 | 26.88 | 25.99 | 26.70 | 13,701,266 | -0.35(-1.29%) |
Nov 08, 2016 | 26.89 | 27.20 | 26.68 | 27.05 | 8,068,351 | +0.16(+0.61%) |
Nov 07, 2016 | 26.28 | 26.90 | 26.24 | 26.88 | 13,118,928 | +1.02(+3.93%) |
Nov 04, 2016 | 25.71 | 26.25 | 25.68 | 25.87 | 9,454,222 | -0.05(-0.18%) |
Nov 03, 2016 | 26.14 | 26.21 | 25.77 | 25.91 | 13,106,823 | -0.29(-1.12%) |
Nov 02, 2016 | 26.34 | 26.66 | 26.10 | 26.21 | 10,849,078 | -0.28(-1.07%) |
Nov 01, 2016 | 26.68 | 26.79 | 26.13 | 26.49 | 11,387,217 | -0.17(-0.62%) |
Oct 31, 2016 | 26.33 | 26.73 | 26.32 | 26.65 | 11,923,627 | +0.38(+1.47%) |
Oct 28, 2016 | 26.54 | 26.74 | 26.19 | 26.27 | 12,591,743 | -0.18(-0.69%) |
Oct 27, 2016 | 26.65 | 26.86 | 26.28 | 26.45 | 9,958,403 | +0.01(+0.03%) |
Oct 26, 2016 | 26.32 | 26.60 | 26.23 | 26.44 | 8,011,603 | -0.01(-0.03%) |
Oct 25, 2016 | 26.65 | 26.86 | 26.35 | 26.45 | 10,661,969 | -0.27(-0.99%) |
Oct 24, 2016 | 26.32 | 26.73 | 26.26 | 26.72 | 13,415,137 | +0.66(+2.53%) |
Oct 21, 2016 | 25.90 | 26.18 | 25.71 | 26.06 | 10,774,256 | +0.05(+0.18%) |
Oct 20, 2016 | 25.87 | 26.08 | 25.68 | 26.01 | 13,221,490 | +0.05(+0.21%) |
Oct 19, 2016 | 25.65 | 26.06 | 25.62 | 25.96 | 12,867,104 | +0.28(+1.07%) |
Oct 18, 2016 | 25.88 | 25.98 | 25.62 | 25.68 | 13,059,165 | +0.20(+0.79%) |
Oct 17, 2016 | 26.26 | 26.26 | 25.43 | 25.48 | 12,042,905 | -0.25(-0.96%) |
Oct 14, 2016 | 25.62 | 26.04 | 25.50 | 25.73 | 13,242,663 | +0.19(+0.75%) |
Oct 13, 2016 | 25.89 | 25.90 | 25.26 | 25.54 | 18,507,148 | -0.71(-2.72%) |
Oct 12, 2016 | 26.27 | 26.40 | 25.90 | 26.25 | 12,751,073 | +0.00(+0.00%) |
Oct 11, 2016 | 26.92 | 26.94 | 25.94 | 26.25 | 21,838,250 | -0.68(-2.52%) |
Oct 10, 2016 | 27.47 | 27.50 | 26.90 | 26.93 | 11,205,157 | -0.34(-1.24%) |
Oct 07, 2016 | 27.34 | 27.42 | 27.02 | 27.27 | 12,700,679 | -0.13(-0.47%) |
Oct 06, 2016 | 27.54 | 27.56 | 26.98 | 27.40 | 14,196,434 | -0.05(-0.17%) |
Oct 05, 2016 | 27.26 | 27.66 | 27.12 | 27.44 | 8,662,435 | +0.30(+1.11%) |
Oct 04, 2016 | 27.41 | 27.62 | 27.06 | 27.14 | 9,254,847 | -0.28(-1.04%) |