Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.19 | 38.19 | 38.19 | 0 | +0.21(+0.55%) | |
Dec 29, 2016 | 37.88 | 38.02 | 37.88 | 37.98 | 5,177,493 | +0.26(+0.70%) |
Dec 28, 2016 | 37.80 | 37.84 | 37.65 | 37.72 | 3,312,556 | -0.24(-0.63%) |
Dec 27, 2016 | 37.92 | 37.99 | 37.91 | 37.95 | 2,827,736 | +0.06(+0.15%) |
Dec 23, 2016 | 37.90 | 37.90 | 37.90 | 0 | +0.15(+0.40%) | |
Dec 22, 2016 | 37.84 | 37.91 | 37.72 | 37.75 | 3,921,889 | -0.07(-0.19%) |
Dec 21, 2016 | 37.81 | 37.87 | 37.78 | 37.82 | 6,887,080 | +0.10(+0.25%) |
Dec 20, 2016 | 37.65 | 37.77 | 37.60 | 37.72 | 5,360,485 | +0.10(+0.27%) |
Dec 19, 2016 | 37.69 | 37.82 | 37.61 | 37.62 | 7,151,220 | -0.13(-0.36%) |
Dec 16, 2016 | 37.67 | 37.87 | 37.63 | 37.76 | 4,737,752 | +0.19(+0.51%) |
Dec 15, 2016 | 37.54 | 37.62 | 37.46 | 37.57 | 4,605,818 | -0.02(-0.06%) |
Dec 14, 2016 | 38.09 | 38.23 | 37.54 | 37.59 | 5,712,528 | -0.59(-1.56%) |
Dec 13, 2016 | 38.04 | 38.31 | 38.04 | 38.19 | 4,266,202 | +0.40(+1.07%) |
Dec 12, 2016 | 37.71 | 37.89 | 37.67 | 37.78 | 3,651,022 | -0.06(-0.15%) |
Dec 09, 2016 | 37.68 | 37.85 | 37.61 | 37.84 | 4,007,980 | +0.21(+0.55%) |
Dec 08, 2016 | 37.64 | 37.69 | 37.50 | 37.63 | 6,472,858 | -0.22(-0.59%) |
Dec 07, 2016 | 37.41 | 37.94 | 37.41 | 37.85 | 4,449,028 | +0.51(+1.36%) |
Dec 06, 2016 | 37.02 | 37.36 | 37.02 | 37.35 | 5,204,062 | +0.34(+0.92%) |
Dec 05, 2016 | 36.80 | 37.04 | 36.74 | 37.00 | 5,361,282 | +0.55(+1.50%) |
Dec 02, 2016 | 36.20 | 36.55 | 36.19 | 36.46 | 6,629,947 | +0.12(+0.33%) |
Dec 01, 2016 | 36.35 | 36.43 | 36.24 | 36.34 | 3,344,760 | -0.06(-0.15%) |
Nov 30, 2016 | 36.49 | 36.53 | 36.32 | 36.39 | 5,222,889 | -0.02(-0.07%) |
Nov 29, 2016 | 36.13 | 36.47 | 36.11 | 36.42 | 3,631,577 | +0.32(+0.88%) |
Nov 28, 2016 | 36.27 | 36.28 | 36.09 | 36.10 | 3,158,537 | -0.43(-1.17%) |
Nov 25, 2016 | 36.47 | 36.53 | 36.43 | 36.53 | 1,696,981 | +0.30(+0.83%) |
Nov 23, 2016 | 36.23 | 36.23 | 36.23 | 0 | -0.26(-0.72%) | |
Nov 22, 2016 | 36.48 | 36.52 | 36.32 | 36.49 | 2,926,581 | +0.03(+0.09%) |
Nov 21, 2016 | 36.28 | 36.47 | 36.26 | 36.46 | 4,681,792 | +0.31(+0.86%) |
Nov 18, 2016 | 36.26 | 36.28 | 36.09 | 36.15 | 4,912,839 | -0.37(-1.02%) |
Nov 17, 2016 | 36.46 | 36.62 | 36.41 | 36.52 | 8,010,220 | +0.17(+0.48%) |
Nov 16, 2016 | 36.32 | 36.47 | 36.26 | 36.35 | 10,400,719 | -0.40(-1.10%) |
Nov 15, 2016 | 36.43 | 36.75 | 36.39 | 36.75 | 2,817,066 | +0.25(+0.70%) |
Nov 14, 2016 | 36.46 | 36.56 | 36.35 | 36.50 | 3,736,179 | -0.32(-0.86%) |
Nov 11, 2016 | 36.90 | 36.98 | 36.67 | 36.81 | 3,250,553 | -0.36(-0.98%) |
Nov 10, 2016 | 37.29 | 37.39 | 36.86 | 37.18 | 5,764,233 | -0.19(-0.51%) |
Nov 09, 2016 | 36.89 | 37.50 | 36.89 | 37.37 | 5,499,194 | +0.19(+0.51%) |
Nov 08, 2016 | 36.97 | 37.26 | 36.91 | 37.18 | 2,647,345 | +0.11(+0.30%) |
Nov 07, 2016 | 36.95 | 37.07 | 36.86 | 37.07 | 2,738,368 | +0.58(+1.59%) |
Nov 04, 2016 | 36.58 | 36.75 | 36.49 | 36.49 | 4,093,225 | -0.36(-0.99%) |
Nov 03, 2016 | 37.02 | 37.07 | 36.79 | 36.85 | 3,189,942 | -0.02(-0.04%) |
Nov 02, 2016 | 37.12 | 37.16 | 36.83 | 36.87 | 3,753,493 | -0.25(-0.66%) |
Nov 01, 2016 | 37.40 | 37.42 | 37.01 | 37.12 | 4,166,677 | -0.15(-0.40%) |
Oct 31, 2016 | 37.23 | 37.35 | 37.13 | 37.27 | 2,543,129 | -0.04(-0.11%) |
Oct 28, 2016 | 37.27 | 37.44 | 37.24 | 37.31 | 4,101,843 | -0.03(-0.08%) |
Oct 27, 2016 | 37.46 | 37.48 | 37.29 | 37.34 | 2,054,119 | +0.04(+0.11%) |
Oct 26, 2016 | 37.31 | 37.46 | 37.24 | 37.30 | 2,106,783 | -0.18(-0.49%) |
Oct 25, 2016 | 37.47 | 37.56 | 37.34 | 37.48 | 3,321,652 | -0.14(-0.38%) |
Oct 24, 2016 | 37.73 | 37.78 | 37.54 | 37.62 | 7,438,728 | -0.05(-0.13%) |
Oct 21, 2016 | 37.48 | 37.69 | 37.46 | 37.67 | 2,113,960 | -0.11(-0.29%) |
Oct 20, 2016 | 37.65 | 37.88 | 37.62 | 37.78 | 4,092,581 | +0.00(+0.00%) |
Oct 19, 2016 | 37.70 | 37.86 | 37.70 | 37.78 | 2,564,093 | +0.05(+0.13%) |
Oct 18, 2016 | 37.76 | 37.83 | 37.63 | 37.73 | 2,195,353 | +0.48(+1.28%) |
Oct 17, 2016 | 37.31 | 37.39 | 37.18 | 37.26 | 2,248,703 | -0.14(-0.38%) |
Oct 14, 2016 | 37.58 | 37.71 | 37.40 | 37.40 | 2,869,598 | +0.05(+0.13%) |
Oct 13, 2016 | 37.04 | 37.45 | 36.92 | 37.35 | 3,765,848 | -0.13(-0.36%) |
Oct 12, 2016 | 37.57 | 37.63 | 37.38 | 37.49 | 2,652,187 | -0.12(-0.32%) |
Oct 11, 2016 | 38.08 | 38.10 | 37.51 | 37.61 | 3,920,313 | -0.58(-1.52%) |
Oct 10, 2016 | 38.12 | 38.30 | 38.12 | 38.19 | 1,474,694 | +0.08(+0.21%) |
Oct 07, 2016 | 38.21 | 38.23 | 37.83 | 38.11 | 3,460,204 | -0.33(-0.87%) |
Oct 06, 2016 | 38.53 | 38.54 | 38.38 | 38.44 | 2,781,180 | -0.29(-0.76%) |
Oct 05, 2016 | 38.74 | 38.79 | 38.63 | 38.73 | 4,264,345 | +0.14(+0.37%) |
Oct 04, 2016 | 38.76 | 38.86 | 38.46 | 38.59 | 5,047,273 | +0.04(+0.10%) |