Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.86 | 29.86 | 29.86 | 0 | -0.20(-0.67%) | |
Dec 29, 2016 | 29.98 | 30.15 | 29.94 | 30.07 | 12,781,523 | +0.17(+0.56%) |
Dec 28, 2016 | 30.00 | 30.12 | 29.86 | 29.90 | 12,242,833 | -0.11(-0.37%) |
Dec 27, 2016 | 30.04 | 30.12 | 29.90 | 30.01 | 11,181,050 | -0.02(-0.07%) |
Dec 23, 2016 | 30.03 | 30.03 | 30.03 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 29.57 | 30.07 | 29.49 | 30.01 | 19,832,900 | +0.38(+1.28%) |
Dec 21, 2016 | 29.70 | 29.89 | 29.63 | 29.63 | 17,258,876 | -0.08(-0.28%) |
Dec 20, 2016 | 29.61 | 29.91 | 29.61 | 29.72 | 18,530,006 | +0.12(+0.40%) |
Dec 19, 2016 | 29.36 | 29.72 | 29.14 | 29.60 | 23,963,682 | +0.36(+1.22%) |
Dec 16, 2016 | 29.13 | 29.25 | 29.01 | 29.24 | 38,005,648 | +0.26(+0.89%) |
Dec 15, 2016 | 28.74 | 29.16 | 28.67 | 28.99 | 24,959,120 | +0.10(+0.35%) |
Dec 14, 2016 | 29.35 | 29.45 | 28.76 | 28.88 | 35,604,512 | -0.41(-1.39%) |
Dec 13, 2016 | 29.14 | 29.30 | 29.13 | 29.29 | 21,294,308 | +0.34(+1.16%) |
Dec 12, 2016 | 28.83 | 29.33 | 28.80 | 28.96 | 28,930,220 | +0.15(+0.52%) |
Dec 09, 2016 | 28.58 | 28.88 | 28.48 | 28.81 | 18,055,834 | +0.20(+0.70%) |
Dec 08, 2016 | 28.66 | 28.69 | 28.52 | 28.61 | 20,547,168 | -0.14(-0.49%) |
Dec 07, 2016 | 28.38 | 28.77 | 28.22 | 28.74 | 29,083,048 | +0.57(+2.03%) |
Dec 06, 2016 | 28.06 | 28.32 | 27.84 | 28.17 | 24,275,510 | +0.34(+1.23%) |
Dec 05, 2016 | 27.83 | 28.02 | 27.82 | 27.83 | 23,370,366 | -0.03(-0.12%) |
Dec 02, 2016 | 27.97 | 28.15 | 27.75 | 27.87 | 19,037,598 | -0.03(-0.12%) |
Dec 01, 2016 | 27.86 | 27.97 | 27.59 | 27.90 | 23,205,098 | -0.02(-0.06%) |
Nov 30, 2016 | 28.28 | 28.38 | 27.92 | 27.92 | 36,974,076 | -0.59(-2.08%) |
Nov 29, 2016 | 28.55 | 28.62 | 28.40 | 28.51 | 20,613,896 | -0.09(-0.31%) |
Nov 28, 2016 | 28.24 | 28.64 | 28.22 | 28.60 | 28,516,838 | +0.25(+0.89%) |
Nov 25, 2016 | 28.10 | 28.42 | 28.07 | 28.35 | 14,455,509 | +0.25(+0.88%) |
Nov 23, 2016 | 28.10 | 28.10 | 28.10 | 0 | +0.41(+1.50%) | |
Nov 22, 2016 | 27.12 | 27.75 | 27.06 | 27.69 | 39,361,156 | +0.66(+2.44%) |
Nov 21, 2016 | 26.89 | 27.06 | 26.81 | 27.03 | 19,256,532 | +0.13(+0.50%) |
Nov 18, 2016 | 26.77 | 26.97 | 26.61 | 26.89 | 22,916,132 | +0.13(+0.48%) |
Nov 17, 2016 | 26.83 | 26.95 | 26.75 | 26.76 | 22,214,982 | -0.05(-0.19%) |
Nov 16, 2016 | 26.57 | 26.84 | 26.47 | 26.81 | 30,956,442 | +0.31(+1.18%) |
Nov 15, 2016 | 26.02 | 26.50 | 25.95 | 26.50 | 33,370,764 | +0.67(+2.58%) |
Nov 14, 2016 | 26.13 | 26.21 | 25.74 | 25.84 | 38,981,508 | -0.29(-1.09%) |
Nov 11, 2016 | 26.13 | 26.24 | 26.02 | 26.12 | 29,359,688 | +0.00(+0.00%) |
Nov 10, 2016 | 26.78 | 26.79 | 25.94 | 26.12 | 43,453,108 | -0.65(-2.44%) |
Nov 09, 2016 | 26.30 | 26.90 | 26.00 | 26.78 | 37,307,200 | +0.12(+0.44%) |
Nov 08, 2016 | 26.61 | 26.77 | 26.55 | 26.66 | 16,921,816 | +0.11(+0.40%) |
Nov 07, 2016 | 26.51 | 26.56 | 26.26 | 26.55 | 26,253,788 | +0.21(+0.81%) |
Nov 04, 2016 | 26.28 | 26.45 | 26.23 | 26.34 | 25,757,468 | +0.12(+0.45%) |
Nov 03, 2016 | 26.28 | 26.45 | 26.18 | 26.22 | 22,530,818 | -0.04(-0.15%) |
Nov 02, 2016 | 26.71 | 26.71 | 26.22 | 26.26 | 29,471,416 | -0.40(-1.51%) |
Nov 01, 2016 | 27.03 | 27.07 | 26.59 | 26.66 | 23,646,820 | -0.25(-0.91%) |
Oct 31, 2016 | 26.99 | 27.02 | 26.88 | 26.91 | 22,270,514 | -0.06(-0.23%) |
Oct 28, 2016 | 27.17 | 27.29 | 26.91 | 26.97 | 19,054,390 | -0.18(-0.68%) |
Oct 27, 2016 | 26.71 | 27.25 | 26.65 | 27.16 | 39,914,648 | +0.51(+1.91%) |
Oct 26, 2016 | 26.71 | 26.88 | 26.62 | 26.65 | 26,899,562 | -0.12(-0.44%) |
Oct 25, 2016 | 27.02 | 26.73 | 26.76 | 29,387,060 | -0.21(-0.77%) | |
Oct 24, 2016 | 27.25 | 27.36 | 26.93 | 26.97 | 34,702,844 | +0.01(+0.02%) |
Oct 21, 2016 | 27.30 | 27.37 | 26.83 | 26.97 | 44,301,840 | -0.53(-1.91%) |
Oct 20, 2016 | 27.72 | 27.73 | 27.36 | 27.49 | 48,433,376 | -0.69(-2.46%) |
Oct 19, 2016 | 28.22 | 28.33 | 28.17 | 28.19 | 18,500,308 | +0.06(+0.22%) |
Oct 18, 2016 | 28.31 | 28.31 | 28.00 | 28.12 | 19,436,272 | -0.09(-0.32%) |
Oct 17, 2016 | 28.09 | 28.30 | 28.00 | 28.21 | 19,164,026 | +0.08(+0.30%) |
Oct 14, 2016 | 28.16 | 28.31 | 28.12 | 28.13 | 15,824,646 | -0.01(-0.02%) |
Oct 13, 2016 | 28.10 | 28.20 | 27.87 | 28.14 | 19,942,310 | -0.01(-0.02%) |
Oct 12, 2016 | 27.95 | 28.24 | 27.94 | 28.14 | 15,872,721 | +0.22(+0.80%) |
Oct 11, 2016 | 28.03 | 28.09 | 27.78 | 27.92 | 20,980,868 | -0.16(-0.58%) |
Oct 10, 2016 | 28.10 | 28.14 | 27.77 | 28.08 | 19,103,552 | +0.15(+0.54%) |
Oct 07, 2016 | 28.23 | 28.27 | 27.93 | 27.93 | 24,696,802 | -0.19(-0.68%) |
Oct 06, 2016 | 28.15 | 28.26 | 27.96 | 28.12 | 20,954,684 | -0.01(-0.02%) |
Oct 05, 2016 | 28.36 | 28.43 | 27.99 | 28.12 | 30,727,790 | +0.09(+0.33%) |
Oct 04, 2016 | 28.31 | 28.40 | 27.89 | 28.03 | 25,146,976 | -0.34(-1.19%) |