Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.53 | 33.53 | 33.53 | 0 | -0.21(-0.61%) | |
Dec 29, 2016 | 33.80 | 33.92 | 33.50 | 33.73 | 2,876,776 | -0.21(-0.63%) |
Dec 28, 2016 | 34.51 | 34.65 | 33.81 | 33.94 | 3,258,125 | -0.44(-1.28%) |
Dec 27, 2016 | 34.29 | 34.52 | 34.22 | 34.38 | 2,441,302 | +0.22(+0.64%) |
Dec 23, 2016 | 34.16 | 34.16 | 34.16 | 0 | -0.26(-0.77%) | |
Dec 22, 2016 | 34.14 | 34.96 | 34.05 | 34.43 | 6,640,183 | +0.24(+0.71%) |
Dec 21, 2016 | 34.57 | 34.65 | 33.92 | 34.19 | 3,799,184 | -0.07(-0.19%) |
Dec 20, 2016 | 34.58 | 34.93 | 34.13 | 34.25 | 4,592,344 | -0.28(-0.81%) |
Dec 19, 2016 | 34.65 | 34.90 | 34.31 | 34.53 | 4,980,167 | -0.25(-0.72%) |
Dec 16, 2016 | 35.15 | 35.16 | 34.52 | 34.78 | 6,603,649 | -0.11(-0.32%) |
Dec 15, 2016 | 34.28 | 35.04 | 34.08 | 34.89 | 6,789,388 | +0.37(+1.08%) |
Dec 14, 2016 | 34.87 | 35.89 | 34.37 | 34.52 | 7,736,115 | -0.86(-2.43%) |
Dec 13, 2016 | 35.79 | 35.79 | 34.85 | 35.38 | 6,059,114 | +0.10(+0.27%) |
Dec 12, 2016 | 36.92 | 37.16 | 35.16 | 35.28 | 10,370,110 | +0.04(+0.10%) |
Dec 09, 2016 | 35.40 | 35.55 | 35.01 | 35.24 | 5,012,787 | +0.24(+0.69%) |
Dec 08, 2016 | 35.27 | 35.49 | 34.32 | 35.00 | 6,802,423 | +0.14(+0.40%) |
Dec 07, 2016 | 34.57 | 35.29 | 34.41 | 34.86 | 6,733,349 | +0.18(+0.51%) |
Dec 06, 2016 | 34.39 | 35.16 | 33.56 | 34.69 | 7,276,360 | -0.32(-0.90%) |
Dec 05, 2016 | 35.51 | 35.86 | 34.93 | 35.00 | 5,840,219 | -0.08(-0.23%) |
Dec 02, 2016 | 34.63 | 35.77 | 34.63 | 35.08 | 6,075,302 | +0.00(+0.00%) |
Dec 01, 2016 | 36.30 | 36.34 | 34.86 | 35.08 | 9,758,974 | -0.35(-0.99%) |
Nov 30, 2016 | 34.25 | 35.71 | 34.10 | 35.43 | 23,886,840 | +4.52(+14.63%) |
Nov 29, 2016 | 30.24 | 31.09 | 29.64 | 30.91 | 10,463,381 | -0.36(-1.15%) |
Nov 28, 2016 | 32.88 | 32.98 | 31.20 | 31.27 | 7,832,851 | -1.16(-3.57%) |
Nov 25, 2016 | 32.66 | 32.85 | 31.94 | 32.43 | 2,676,537 | -0.59(-1.80%) |
Nov 23, 2016 | 33.02 | 33.02 | 33.02 | 0 | +0.41(+1.26%) | |
Nov 22, 2016 | 33.05 | 33.21 | 31.96 | 32.61 | 5,941,855 | -0.31(-0.94%) |
Nov 21, 2016 | 32.98 | 33.21 | 32.56 | 32.92 | 6,631,322 | +0.79(+2.46%) |
Nov 18, 2016 | 31.78 | 32.53 | 31.67 | 32.13 | 6,505,828 | +0.70(+2.22%) |
Nov 17, 2016 | 32.53 | 32.77 | 31.34 | 31.43 | 8,240,451 | -0.81(-2.52%) |
Nov 16, 2016 | 32.83 | 33.03 | 32.16 | 32.24 | 7,653,379 | -0.75(-2.27%) |
Nov 15, 2016 | 31.89 | 32.99 | 31.87 | 32.99 | 9,057,278 | +1.61(+5.12%) |
Nov 14, 2016 | 30.54 | 31.43 | 30.19 | 31.39 | 6,585,252 | +0.70(+2.29%) |
Nov 11, 2016 | 31.17 | 31.38 | 30.13 | 30.68 | 7,212,433 | -0.95(-2.99%) |
Nov 10, 2016 | 31.91 | 32.09 | 30.98 | 31.63 | 7,667,612 | -0.35(-1.10%) |
Nov 09, 2016 | 30.74 | 32.35 | 30.65 | 31.98 | 8,451,366 | +1.20(+3.91%) |
Nov 08, 2016 | 30.30 | 31.03 | 30.22 | 30.78 | 5,855,689 | +0.12(+0.38%) |
Nov 07, 2016 | 30.08 | 30.68 | 30.04 | 30.66 | 7,278,579 | +1.20(+4.06%) |
Nov 04, 2016 | 29.63 | 30.02 | 29.06 | 29.47 | 8,167,687 | -0.23(-0.79%) |
Nov 03, 2016 | 29.24 | 30.06 | 29.19 | 29.70 | 10,816,265 | +0.70(+2.43%) |
Nov 02, 2016 | 27.37 | 29.22 | 27.25 | 29.00 | 16,577,270 | +1.36(+4.94%) |
Nov 01, 2016 | 28.20 | 28.42 | 26.86 | 27.63 | 8,825,021 | -0.15(-0.53%) |
Oct 31, 2016 | 28.63 | 28.64 | 27.72 | 27.78 | 9,414,023 | -0.95(-3.29%) |
Oct 28, 2016 | 29.65 | 29.87 | 28.53 | 28.73 | 8,010,305 | -0.94(-3.16%) |
Oct 27, 2016 | 29.66 | 30.22 | 29.47 | 29.66 | 5,870,340 | +0.19(+0.65%) |
Oct 26, 2016 | 29.39 | 29.85 | 28.89 | 29.47 | 9,425,378 | -0.34(-1.16%) |
Oct 25, 2016 | 30.37 | 30.74 | 29.80 | 29.82 | 5,006,786 | -0.77(-2.52%) |
Oct 24, 2016 | 31.20 | 31.28 | 30.02 | 30.59 | 6,021,338 | -0.71(-2.27%) |
Oct 21, 2016 | 31.10 | 31.56 | 30.99 | 31.30 | 4,328,811 | -0.18(-0.58%) |
Oct 20, 2016 | 30.98 | 31.68 | 30.78 | 31.48 | 5,807,831 | -0.01(-0.05%) |
Oct 19, 2016 | 30.91 | 31.89 | 30.76 | 31.50 | 7,713,791 | +0.78(+2.53%) |
Oct 18, 2016 | 31.23 | 31.34 | 30.48 | 30.72 | 6,992,552 | +0.10(+0.31%) |
Oct 17, 2016 | 31.48 | 31.64 | 30.35 | 30.62 | 9,329,551 | -0.96(-3.04%) |
Oct 14, 2016 | 32.36 | 32.62 | 31.58 | 31.58 | 4,443,151 | -0.60(-1.87%) |
Oct 13, 2016 | 32.29 | 32.82 | 31.72 | 32.19 | 6,323,649 | -0.48(-1.48%) |
Oct 12, 2016 | 32.21 | 32.77 | 31.64 | 32.67 | 9,217,450 | +0.31(+0.95%) |
Oct 11, 2016 | 32.44 | 32.51 | 32.00 | 32.36 | 6,062,344 | -0.18(-0.56%) |
Oct 10, 2016 | 31.89 | 32.62 | 31.71 | 32.55 | 6,674,518 | +1.16(+3.69%) |
Oct 07, 2016 | 32.08 | 32.24 | 31.08 | 31.39 | 6,693,379 | -0.49(-1.54%) |
Oct 06, 2016 | 32.67 | 32.87 | 31.64 | 31.88 | 7,436,649 | -0.51(-1.58%) |
Oct 05, 2016 | 32.30 | 32.95 | 32.04 | 32.39 | 8,704,301 | +0.66(+2.08%) |
Oct 04, 2016 | 32.46 | 32.63 | 31.48 | 31.73 | 5,351,767 | -0.67(-2.08%) |