Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.15 | 35.15 | 35.15 | 0 | -0.20(-0.56%) | |
Dec 29, 2016 | 35.15 | 35.38 | 35.13 | 35.34 | 9,500,689 | +0.55(+1.57%) |
Dec 28, 2016 | 34.91 | 34.91 | 34.73 | 34.80 | 5,281,293 | +0.22(+0.65%) |
Dec 27, 2016 | 34.55 | 34.63 | 34.52 | 34.57 | 5,100,578 | +0.12(+0.34%) |
Dec 23, 2016 | 34.46 | 34.46 | 34.46 | 0 | +0.17(+0.48%) | |
Dec 22, 2016 | 34.38 | 34.38 | 34.14 | 34.29 | 7,723,365 | -0.36(-1.05%) |
Dec 21, 2016 | 34.88 | 34.88 | 34.65 | 34.66 | 6,833,577 | -0.14(-0.39%) |
Dec 20, 2016 | 34.83 | 34.84 | 34.72 | 34.79 | 6,672,043 | +0.07(+0.21%) |
Dec 19, 2016 | 34.91 | 34.92 | 34.70 | 34.72 | 7,245,440 | -0.24(-0.68%) |
Dec 16, 2016 | 35.07 | 35.10 | 34.84 | 34.96 | 12,946,674 | -0.15(-0.42%) |
Dec 15, 2016 | 35.07 | 35.19 | 34.96 | 35.10 | 12,922,441 | +0.11(+0.33%) |
Dec 14, 2016 | 35.74 | 35.82 | 34.96 | 34.99 | 9,014,102 | -1.01(-2.81%) |
Dec 13, 2016 | 35.82 | 36.06 | 35.81 | 36.00 | 9,896,630 | +0.38(+1.08%) |
Dec 12, 2016 | 35.64 | 35.75 | 35.51 | 35.62 | 10,321,852 | -0.24(-0.68%) |
Dec 09, 2016 | 35.80 | 35.93 | 35.76 | 35.86 | 8,496,209 | -0.15(-0.41%) |
Dec 08, 2016 | 35.82 | 36.04 | 35.77 | 36.01 | 10,728,063 | +0.14(+0.39%) |
Dec 07, 2016 | 35.53 | 35.92 | 35.48 | 35.87 | 9,189,409 | +0.56(+1.57%) |
Dec 06, 2016 | 35.28 | 35.34 | 35.17 | 35.32 | 4,685,631 | +0.16(+0.46%) |
Dec 05, 2016 | 34.99 | 35.17 | 34.99 | 35.15 | 8,421,157 | +0.27(+0.77%) |
Dec 02, 2016 | 34.87 | 35.04 | 34.83 | 34.88 | 7,484,097 | -0.04(-0.12%) |
Dec 01, 2016 | 35.15 | 35.22 | 34.84 | 34.92 | 9,310,794 | -0.41(-1.16%) |
Nov 30, 2016 | 35.36 | 35.39 | 35.23 | 35.33 | 11,123,918 | +0.11(+0.32%) |
Nov 29, 2016 | 35.06 | 35.29 | 35.00 | 35.22 | 3,600,717 | +0.06(+0.16%) |
Nov 28, 2016 | 35.07 | 35.24 | 35.07 | 35.16 | 5,771,865 | +0.19(+0.54%) |
Nov 25, 2016 | 35.01 | 35.01 | 34.92 | 34.97 | 2,196,814 | +0.15(+0.42%) |
Nov 23, 2016 | 34.83 | 34.83 | 34.83 | 0 | -0.34(-0.98%) | |
Nov 22, 2016 | 35.16 | 35.22 | 34.96 | 35.17 | 6,004,092 | +0.43(+1.25%) |
Nov 21, 2016 | 34.67 | 34.81 | 34.61 | 34.74 | 5,856,303 | +0.29(+0.85%) |
Nov 18, 2016 | 34.64 | 34.68 | 34.37 | 34.44 | 11,438,763 | -0.13(-0.38%) |
Nov 17, 2016 | 34.59 | 34.80 | 34.50 | 34.57 | 12,714,726 | +0.05(+0.14%) |
Nov 16, 2016 | 34.43 | 34.60 | 34.35 | 34.52 | 8,167,603 | -0.27(-0.77%) |
Nov 15, 2016 | 34.38 | 34.84 | 34.34 | 34.79 | 9,352,089 | +0.72(+2.11%) |
Nov 14, 2016 | 34.22 | 34.32 | 33.85 | 34.07 | 23,499,048 | -0.28(-0.81%) |
Nov 11, 2016 | 34.34 | 34.59 | 33.94 | 34.35 | 18,917,552 | -0.66(-1.89%) |
Nov 10, 2016 | 35.72 | 35.80 | 34.81 | 35.01 | 22,739,754 | -0.97(-2.70%) |
Nov 09, 2016 | 36.03 | 36.34 | 35.81 | 35.99 | 26,855,064 | -1.13(-3.06%) |
Nov 08, 2016 | 36.75 | 37.32 | 36.66 | 37.12 | 9,654,619 | +0.24(+0.64%) |
Nov 07, 2016 | 36.53 | 36.93 | 36.50 | 36.88 | 13,884,318 | +1.21(+3.39%) |
Nov 04, 2016 | 35.75 | 35.91 | 35.63 | 35.68 | 10,980,914 | -0.35(-0.97%) |
Nov 03, 2016 | 36.18 | 36.28 | 35.92 | 36.03 | 9,378,478 | -0.11(-0.29%) |
Nov 02, 2016 | 36.48 | 36.52 | 35.97 | 36.13 | 13,415,235 | -0.42(-1.14%) |
Nov 01, 2016 | 36.99 | 37.00 | 36.29 | 36.55 | 9,274,467 | -0.31(-0.84%) |
Oct 31, 2016 | 36.83 | 36.97 | 36.75 | 36.86 | 6,330,457 | +0.20(+0.56%) |
Oct 28, 2016 | 36.82 | 36.98 | 36.48 | 36.66 | 9,366,339 | -0.15(-0.40%) |
Oct 27, 2016 | 37.17 | 37.17 | 36.79 | 36.80 | 12,985,834 | -0.30(-0.81%) |
Oct 26, 2016 | 37.15 | 37.29 | 37.01 | 37.10 | 6,039,771 | -0.38(-1.00%) |
Oct 25, 2016 | 37.41 | 37.56 | 37.37 | 37.48 | 4,288,326 | +0.00(+0.00%) |
Oct 24, 2016 | 37.59 | 37.63 | 37.37 | 37.48 | 2,669,214 | +0.17(+0.46%) |
Oct 21, 2016 | 37.12 | 37.35 | 37.07 | 37.31 | 3,128,020 | -0.02(-0.07%) |
Oct 20, 2016 | 37.32 | 37.46 | 37.19 | 37.33 | 4,820,867 | -0.11(-0.28%) |
Oct 19, 2016 | 37.41 | 37.52 | 37.27 | 37.44 | 5,758,594 | +0.19(+0.50%) |
Oct 18, 2016 | 37.19 | 37.29 | 37.08 | 37.25 | 6,393,153 | +0.67(+1.83%) |
Oct 17, 2016 | 36.61 | 36.71 | 36.54 | 36.58 | 4,479,263 | -0.03(-0.09%) |
Oct 14, 2016 | 36.87 | 36.95 | 36.57 | 36.61 | 5,790,950 | +0.03(+0.09%) |
Oct 13, 2016 | 36.36 | 36.70 | 36.14 | 36.58 | 7,659,321 | -0.32(-0.86%) |
Oct 12, 2016 | 36.86 | 37.01 | 36.71 | 36.90 | 4,600,554 | -0.03(-0.09%) |
Oct 11, 2016 | 37.15 | 37.19 | 36.74 | 36.93 | 12,152,964 | -0.84(-2.23%) |
Oct 10, 2016 | 37.63 | 37.88 | 37.62 | 37.77 | 6,367,123 | +0.33(+0.89%) |
Oct 07, 2016 | 37.61 | 37.68 | 37.15 | 37.44 | 8,665,600 | -0.17(-0.46%) |
Oct 06, 2016 | 37.41 | 37.63 | 37.32 | 37.61 | 6,168,886 | -0.02(-0.07%) |
Oct 05, 2016 | 37.46 | 37.66 | 37.36 | 37.63 | 8,834,764 | +0.56(+1.50%) |
Oct 04, 2016 | 37.46 | 37.56 | 36.97 | 37.08 | 14,194,108 | -0.38(-1.02%) |