Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.97 | 38.97 | 38.97 | 0 | +0.03(+0.08%) | |
Dec 29, 2016 | 39.28 | 39.44 | 38.63 | 38.94 | 9,072,274 | -0.26(-0.65%) |
Dec 28, 2016 | 39.81 | 39.91 | 39.18 | 39.19 | 7,471,347 | -0.07(-0.17%) |
Dec 27, 2016 | 39.31 | 39.36 | 39.07 | 39.26 | 2,755,802 | +0.12(+0.32%) |
Dec 23, 2016 | 39.13 | 39.13 | 39.13 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 39.11 | 39.31 | 39.06 | 39.16 | 5,549,832 | +0.05(+0.13%) |
Dec 21, 2016 | 39.26 | 39.27 | 38.91 | 39.11 | 4,423,431 | -0.11(-0.27%) |
Dec 20, 2016 | 39.24 | 39.38 | 39.06 | 39.22 | 7,018,211 | +0.33(+0.85%) |
Dec 19, 2016 | 39.03 | 39.08 | 38.67 | 38.89 | 7,877,616 | -0.23(-0.59%) |
Dec 16, 2016 | 39.99 | 39.99 | 39.04 | 39.12 | 9,019,991 | -0.65(-1.63%) |
Dec 15, 2016 | 39.70 | 40.17 | 39.40 | 39.77 | 7,335,933 | +0.23(+0.58%) |
Dec 14, 2016 | 39.39 | 40.15 | 39.22 | 39.54 | 7,523,866 | -0.17(-0.43%) |
Dec 13, 2016 | 39.93 | 40.13 | 39.42 | 39.71 | 6,381,211 | +0.05(+0.12%) |
Dec 12, 2016 | 39.96 | 40.28 | 39.64 | 39.66 | 8,675,949 | -0.33(-0.82%) |
Dec 09, 2016 | 40.28 | 40.32 | 39.75 | 39.99 | 7,852,223 | -0.45(-1.12%) |
Dec 08, 2016 | 40.01 | 40.75 | 39.78 | 40.44 | 7,326,025 | +0.51(+1.28%) |
Dec 07, 2016 | 39.63 | 39.93 | 39.39 | 39.93 | 11,165,534 | +0.46(+1.17%) |
Dec 06, 2016 | 39.59 | 39.67 | 39.13 | 39.47 | 7,018,072 | +0.11(+0.27%) |
Dec 05, 2016 | 39.65 | 39.90 | 39.27 | 39.36 | 8,079,479 | +0.17(+0.44%) |
Dec 02, 2016 | 39.85 | 39.95 | 39.13 | 39.19 | 5,567,202 | -0.78(-1.95%) |
Dec 01, 2016 | 39.21 | 40.03 | 39.13 | 39.97 | 9,204,714 | +0.97(+2.49%) |
Nov 30, 2016 | 39.04 | 39.26 | 38.96 | 39.00 | 10,182,869 | +0.30(+0.79%) |
Nov 29, 2016 | 38.74 | 38.91 | 38.53 | 38.70 | 6,852,293 | +0.02(+0.04%) |
Nov 28, 2016 | 38.66 | 38.95 | 38.58 | 38.68 | 5,604,957 | -0.36(-0.93%) |
Nov 25, 2016 | 39.04 | 39.04 | 38.90 | 39.04 | 2,832,054 | +0.00(+0.00%) |
Nov 23, 2016 | 39.04 | 39.04 | 39.04 | 0 | +0.18(+0.47%) | |
Nov 22, 2016 | 38.93 | 39.11 | 38.57 | 38.86 | 6,930,320 | -0.14(-0.36%) |
Nov 21, 2016 | 38.97 | 39.14 | 38.86 | 39.00 | 6,108,216 | -0.02(-0.04%) |
Nov 18, 2016 | 39.09 | 39.20 | 38.79 | 39.02 | 7,062,619 | -0.13(-0.34%) |
Nov 17, 2016 | 38.66 | 39.36 | 38.60 | 39.15 | 7,782,160 | +0.45(+1.17%) |
Nov 16, 2016 | 39.02 | 39.08 | 38.59 | 38.70 | 7,746,873 | -0.72(-1.84%) |
Nov 15, 2016 | 38.70 | 39.45 | 38.44 | 39.42 | 9,684,723 | +0.33(+0.84%) |
Nov 14, 2016 | 38.64 | 39.37 | 38.62 | 39.09 | 12,260,820 | +0.66(+1.71%) |
Nov 11, 2016 | 37.87 | 38.48 | 37.77 | 38.43 | 8,069,605 | +0.43(+1.13%) |
Nov 10, 2016 | 37.83 | 39.16 | 37.48 | 38.01 | 18,963,096 | +0.55(+1.47%) |
Nov 09, 2016 | 36.16 | 37.63 | 36.15 | 37.46 | 17,060,114 | +1.37(+3.78%) |
Nov 08, 2016 | 36.09 | 36.40 | 35.95 | 36.09 | 7,380,999 | -0.12(-0.34%) |
Nov 07, 2016 | 35.95 | 36.22 | 35.90 | 36.21 | 9,254,249 | +0.86(+2.42%) |
Nov 04, 2016 | 35.40 | 35.58 | 35.17 | 35.36 | 8,000,880 | -0.04(-0.12%) |
Nov 03, 2016 | 35.51 | 35.70 | 35.30 | 35.40 | 5,924,552 | +0.14(+0.40%) |
Nov 02, 2016 | 35.50 | 35.57 | 35.14 | 35.26 | 6,505,623 | -0.44(-1.22%) |
Nov 01, 2016 | 35.74 | 35.86 | 35.31 | 35.70 | 5,671,618 | +0.11(+0.30%) |
Oct 31, 2016 | 35.79 | 36.02 | 35.58 | 35.59 | 6,656,694 | -0.19(-0.53%) |
Oct 28, 2016 | 35.80 | 36.01 | 35.51 | 35.78 | 6,794,040 | -0.01(-0.02%) |
Oct 27, 2016 | 35.81 | 35.93 | 35.46 | 35.79 | 9,926,853 | +0.07(+0.21%) |
Oct 26, 2016 | 35.34 | 35.81 | 35.32 | 35.71 | 8,239,574 | +0.17(+0.48%) |
Oct 25, 2016 | 35.44 | 35.62 | 35.35 | 35.54 | 9,458,867 | -0.01(-0.02%) |
Oct 24, 2016 | 35.57 | 35.70 | 35.31 | 35.55 | 11,171,142 | +0.29(+0.84%) |
Oct 21, 2016 | 34.41 | 35.34 | 34.34 | 35.25 | 14,658,878 | +0.66(+1.89%) |
Oct 20, 2016 | 34.03 | 34.67 | 33.96 | 34.60 | 17,402,522 | +1.49(+4.50%) |
Oct 19, 2016 | 33.03 | 33.15 | 32.70 | 33.11 | 5,849,252 | +0.33(+1.00%) |
Oct 18, 2016 | 32.58 | 32.84 | 32.44 | 32.78 | 5,136,195 | +0.60(+1.86%) |
Oct 17, 2016 | 32.40 | 32.47 | 32.09 | 32.18 | 4,175,305 | -0.14(-0.43%) |
Oct 14, 2016 | 32.40 | 32.61 | 32.24 | 32.32 | 5,762,290 | +0.31(+0.97%) |
Oct 13, 2016 | 32.54 | 32.54 | 31.68 | 32.01 | 7,162,021 | -0.84(-2.57%) |
Oct 12, 2016 | 32.79 | 33.03 | 32.57 | 32.85 | 4,911,637 | +0.14(+0.43%) |
Oct 11, 2016 | 33.25 | 33.29 | 32.57 | 32.72 | 4,998,031 | -0.60(-1.79%) |
Oct 10, 2016 | 33.49 | 33.53 | 33.27 | 33.31 | 3,582,459 | +0.09(+0.27%) |
Oct 07, 2016 | 33.41 | 33.55 | 33.04 | 33.22 | 4,943,653 | -0.13(-0.39%) |
Oct 06, 2016 | 33.49 | 33.53 | 33.13 | 33.35 | 5,333,299 | -0.08(-0.24%) |
Oct 05, 2016 | 33.17 | 33.49 | 33.07 | 33.44 | 6,987,169 | +0.52(+1.57%) |
Oct 04, 2016 | 32.62 | 33.08 | 32.45 | 32.92 | 7,978,082 | +0.42(+1.28%) |