Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.82 | 36.82 | 36.82 | 0 | -0.02(-0.05%) | |
Dec 29, 2016 | 37.22 | 37.43 | 36.69 | 36.84 | 1,010,973 | -0.40(-1.07%) |
Dec 28, 2016 | 37.84 | 37.87 | 37.18 | 37.24 | 3,287,017 | -0.60(-1.57%) |
Dec 27, 2016 | 37.81 | 37.93 | 37.52 | 37.83 | 694,248 | +0.03(+0.07%) |
Dec 23, 2016 | 37.80 | 37.80 | 37.80 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 37.76 | 37.79 | 37.52 | 37.78 | 2,316,873 | +0.11(+0.30%) |
Dec 21, 2016 | 37.78 | 37.78 | 37.27 | 37.67 | 874,800 | -0.10(-0.27%) |
Dec 20, 2016 | 37.20 | 37.79 | 37.03 | 37.77 | 1,334,481 | +0.78(+2.10%) |
Dec 19, 2016 | 37.26 | 37.51 | 36.61 | 36.99 | 1,502,535 | -0.33(-0.88%) |
Dec 16, 2016 | 37.73 | 37.79 | 37.07 | 37.32 | 4,766,280 | -0.22(-0.57%) |
Dec 15, 2016 | 36.95 | 37.66 | 36.89 | 37.54 | 2,481,098 | +0.87(+2.38%) |
Dec 14, 2016 | 36.68 | 37.56 | 36.50 | 36.67 | 2,121,491 | -0.35(-0.96%) |
Dec 13, 2016 | 36.83 | 37.06 | 36.50 | 37.02 | 1,726,513 | +0.27(+0.73%) |
Dec 12, 2016 | 36.94 | 37.23 | 36.46 | 36.75 | 1,628,773 | -0.34(-0.91%) |
Dec 09, 2016 | 36.99 | 37.18 | 36.48 | 37.09 | 1,302,249 | +0.07(+0.19%) |
Dec 08, 2016 | 37.17 | 37.49 | 36.91 | 37.02 | 2,037,691 | +0.17(+0.47%) |
Dec 07, 2016 | 36.80 | 36.93 | 36.58 | 36.85 | 2,217,817 | +0.12(+0.33%) |
Dec 06, 2016 | 36.39 | 36.89 | 36.25 | 36.73 | 1,801,047 | +0.63(+1.74%) |
Dec 05, 2016 | 36.08 | 36.45 | 36.01 | 36.10 | 1,532,127 | +0.43(+1.21%) |
Dec 02, 2016 | 35.47 | 35.78 | 35.28 | 35.67 | 1,321,752 | +0.03(+0.10%) |
Dec 01, 2016 | 35.57 | 35.98 | 35.48 | 35.63 | 2,272,793 | +0.39(+1.10%) |
Nov 30, 2016 | 35.24 | 35.61 | 35.18 | 35.24 | 1,756,948 | +0.60(+1.72%) |
Nov 29, 2016 | 34.90 | 34.96 | 34.60 | 34.65 | 979,300 | -0.03(-0.07%) |
Nov 28, 2016 | 35.31 | 35.46 | 34.62 | 34.67 | 1,555,366 | -0.86(-2.43%) |
Nov 25, 2016 | 35.49 | 35.62 | 35.33 | 35.54 | 655,697 | +0.12(+0.34%) |
Nov 23, 2016 | 35.42 | 35.42 | 35.42 | 0 | +0.40(+1.13%) | |
Nov 22, 2016 | 35.41 | 35.50 | 34.85 | 35.02 | 1,204,715 | -0.34(-0.95%) |
Nov 21, 2016 | 35.48 | 35.56 | 35.09 | 35.35 | 1,888,128 | +0.04(+0.12%) |
Nov 18, 2016 | 35.27 | 35.48 | 35.07 | 35.31 | 2,435,948 | -0.27(-0.75%) |
Nov 17, 2016 | 34.81 | 35.85 | 34.81 | 35.58 | 2,974,728 | +0.74(+2.13%) |
Nov 16, 2016 | 34.52 | 34.94 | 34.26 | 34.84 | 3,040,945 | +0.00(+0.00%) |
Nov 15, 2016 | 34.03 | 34.84 | 33.84 | 34.84 | 3,240,687 | +0.38(+1.10%) |
Nov 14, 2016 | 33.56 | 34.60 | 33.52 | 34.46 | 4,111,570 | +1.28(+3.85%) |
Nov 11, 2016 | 32.89 | 33.37 | 32.67 | 33.18 | 4,442,678 | +0.02(+0.05%) |
Nov 10, 2016 | 33.02 | 34.51 | 32.72 | 33.16 | 7,265,484 | +0.68(+2.10%) |
Nov 09, 2016 | 31.90 | 32.74 | 31.52 | 32.48 | 5,304,472 | +1.17(+3.75%) |
Nov 08, 2016 | 31.14 | 31.60 | 30.83 | 31.31 | 1,757,310 | -0.01(-0.03%) |
Nov 07, 2016 | 31.50 | 31.82 | 31.21 | 31.32 | 2,862,481 | +0.56(+1.82%) |
Nov 04, 2016 | 30.73 | 31.31 | 30.59 | 30.76 | 3,245,809 | +0.03(+0.08%) |
Nov 03, 2016 | 30.67 | 31.18 | 30.54 | 30.73 | 2,553,244 | +0.45(+1.47%) |
Nov 02, 2016 | 30.72 | 30.73 | 30.19 | 30.29 | 1,998,424 | -0.59(-1.92%) |
Nov 01, 2016 | 31.30 | 31.48 | 30.55 | 30.88 | 2,321,386 | -0.34(-1.07%) |
Oct 31, 2016 | 31.06 | 31.49 | 31.02 | 31.21 | 4,567,228 | +0.32(+1.03%) |
Oct 28, 2016 | 31.40 | 31.45 | 30.81 | 30.90 | 2,681,824 | -0.43(-1.37%) |
Oct 27, 2016 | 31.33 | 31.59 | 30.93 | 31.33 | 2,604,502 | +0.31(+1.00%) |
Oct 26, 2016 | 30.61 | 31.18 | 30.55 | 31.02 | 5,037,914 | +0.12(+0.39%) |
Oct 25, 2016 | 30.45 | 31.29 | 30.29 | 30.90 | 6,706,314 | -0.48(-1.53%) |
Oct 24, 2016 | 31.02 | 31.64 | 30.78 | 31.38 | 7,673,157 | +0.52(+1.70%) |
Oct 21, 2016 | 30.84 | 31.03 | 30.64 | 30.85 | 2,400,264 | -0.21(-0.69%) |
Oct 20, 2016 | 31.27 | 31.45 | 30.90 | 31.07 | 3,059,183 | -0.21(-0.66%) |
Oct 19, 2016 | 31.62 | 31.72 | 31.13 | 31.27 | 2,775,898 | -0.19(-0.60%) |
Oct 18, 2016 | 31.50 | 31.54 | 30.87 | 31.46 | 2,379,675 | +0.46(+1.47%) |
Oct 17, 2016 | 31.18 | 31.28 | 30.91 | 31.01 | 1,382,020 | -0.08(-0.25%) |
Oct 14, 2016 | 31.46 | 31.48 | 30.90 | 31.09 | 2,199,996 | +0.26(+0.84%) |
Oct 13, 2016 | 30.90 | 30.95 | 30.22 | 30.83 | 3,510,645 | -0.52(-1.64%) |
Oct 12, 2016 | 31.46 | 31.53 | 31.07 | 31.34 | 2,222,955 | -0.08(-0.25%) |
Oct 11, 2016 | 31.84 | 31.96 | 31.09 | 31.42 | 2,975,580 | -0.16(-0.52%) |
Oct 10, 2016 | 31.94 | 31.94 | 31.37 | 31.58 | 4,150,831 | -0.15(-0.46%) |
Oct 07, 2016 | 32.55 | 32.63 | 31.08 | 31.73 | 9,754,977 | +0.46(+1.46%) |
Oct 06, 2016 | 31.24 | 31.38 | 30.82 | 31.27 | 1,112,050 | +0.12(+0.39%) |
Oct 05, 2016 | 31.33 | 31.69 | 31.15 | 31.15 | 2,051,683 | +0.00(+0.00%) |
Oct 04, 2016 | 31.19 | 31.40 | 30.98 | 31.15 | 1,605,171 | +0.06(+0.19%) |