Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.06 | 35.06 | 35.06 | 0 | +0.16(+0.47%) | |
Dec 29, 2016 | 34.68 | 35.07 | 34.64 | 34.90 | 3,740,444 | +0.15(+0.42%) |
Dec 28, 2016 | 35.13 | 35.27 | 34.68 | 34.75 | 4,814,509 | -0.40(-1.13%) |
Dec 27, 2016 | 35.44 | 35.62 | 35.07 | 35.15 | 4,481,112 | -0.46(-1.30%) |
Dec 23, 2016 | 35.62 | 35.62 | 35.62 | 0 | -0.09(-0.24%) | |
Dec 22, 2016 | 35.30 | 36.17 | 35.16 | 35.70 | 6,030,138 | +0.52(+1.48%) |
Dec 21, 2016 | 35.06 | 35.29 | 34.85 | 35.18 | 3,669,079 | +0.12(+0.33%) |
Dec 20, 2016 | 35.43 | 35.58 | 34.85 | 35.06 | 4,822,002 | -0.31(-0.87%) |
Dec 19, 2016 | 35.29 | 35.66 | 35.21 | 35.37 | 5,287,181 | +0.06(+0.16%) |
Dec 16, 2016 | 35.75 | 35.77 | 35.11 | 35.32 | 5,671,947 | -0.21(-0.60%) |
Dec 15, 2016 | 35.58 | 36.33 | 35.23 | 35.53 | 6,922,935 | -0.26(-0.73%) |
Dec 14, 2016 | 36.08 | 36.28 | 35.34 | 35.79 | 10,967,847 | -0.64(-1.75%) |
Dec 13, 2016 | 36.35 | 36.55 | 36.17 | 36.43 | 6,978,246 | +0.40(+1.10%) |
Dec 12, 2016 | 35.18 | 36.46 | 35.17 | 36.03 | 9,110,285 | +0.92(+2.62%) |
Dec 09, 2016 | 35.03 | 35.65 | 34.96 | 35.11 | 7,956,393 | +0.38(+1.09%) |
Dec 08, 2016 | 34.24 | 35.29 | 34.07 | 34.73 | 11,703,404 | +0.62(+1.81%) |
Dec 07, 2016 | 34.14 | 34.16 | 33.49 | 34.12 | 10,754,306 | +0.23(+0.68%) |
Dec 06, 2016 | 34.17 | 34.77 | 33.44 | 33.88 | 31,871,344 | -1.94(-5.43%) |
Dec 05, 2016 | 35.45 | 35.96 | 35.21 | 35.83 | 6,949,387 | +0.49(+1.40%) |
Dec 02, 2016 | 35.50 | 35.90 | 35.22 | 35.33 | 7,158,341 | -0.04(-0.11%) |
Dec 01, 2016 | 36.18 | 36.45 | 35.36 | 35.37 | 6,800,595 | -0.76(-2.11%) |
Nov 30, 2016 | 36.22 | 36.79 | 35.85 | 36.14 | 11,279,049 | -0.15(-0.42%) |
Nov 29, 2016 | 36.59 | 36.89 | 36.15 | 36.29 | 5,755,458 | -0.28(-0.76%) |
Nov 28, 2016 | 36.58 | 36.81 | 36.46 | 36.57 | 5,093,063 | -0.06(-0.16%) |
Nov 25, 2016 | 36.62 | 36.89 | 36.43 | 36.63 | 2,421,129 | +0.10(+0.26%) |
Nov 23, 2016 | 36.53 | 36.53 | 36.53 | 0 | +0.27(+0.74%) | |
Nov 22, 2016 | 36.90 | 37.09 | 36.00 | 36.26 | 11,019,477 | -0.93(-2.50%) |
Nov 21, 2016 | 37.08 | 37.28 | 36.87 | 37.19 | 6,375,963 | +0.23(+0.62%) |
Nov 18, 2016 | 37.38 | 37.46 | 36.90 | 36.96 | 6,757,112 | -0.32(-0.85%) |
Nov 17, 2016 | 36.67 | 37.78 | 36.43 | 37.28 | 10,141,078 | +0.79(+2.15%) |
Nov 16, 2016 | 36.21 | 36.89 | 35.85 | 36.49 | 19,190,346 | +0.45(+1.25%) |
Nov 15, 2016 | 37.84 | 37.86 | 35.71 | 36.04 | 28,320,420 | -3.29(-8.36%) |
Nov 14, 2016 | 38.55 | 39.48 | 38.27 | 39.33 | 11,646,299 | +0.36(+0.93%) |
Nov 11, 2016 | 38.71 | 39.11 | 37.95 | 38.97 | 6,082,290 | +0.57(+1.47%) |
Nov 10, 2016 | 38.86 | 39.90 | 38.36 | 38.40 | 12,699,791 | +0.09(+0.23%) |
Nov 09, 2016 | 40.73 | 41.12 | 38.04 | 38.31 | 32,056,710 | +1.15(+3.10%) |
Nov 08, 2016 | 37.81 | 38.01 | 37.00 | 37.16 | 15,065,654 | -1.93(-4.93%) |
Nov 07, 2016 | 38.82 | 39.25 | 38.45 | 39.09 | 8,935,425 | +0.52(+1.34%) |
Nov 04, 2016 | 38.11 | 39.09 | 37.58 | 38.57 | 17,028,382 | +1.00(+2.65%) |
Nov 03, 2016 | 41.54 | 41.66 | 36.25 | 37.58 | 42,706,980 | -3.96(-9.53%) |
Nov 02, 2016 | 41.36 | 42.30 | 41.29 | 41.53 | 8,322,414 | +0.20(+0.49%) |
Nov 01, 2016 | 40.93 | 41.75 | 40.79 | 41.33 | 8,114,297 | +0.36(+0.89%) |
Oct 31, 2016 | 40.20 | 40.99 | 40.02 | 40.97 | 28,527,832 | +0.40(+0.99%) |
Oct 28, 2016 | 41.22 | 41.31 | 40.36 | 40.57 | 6,462,923 | -0.80(-1.92%) |
Oct 27, 2016 | 41.92 | 41.99 | 41.25 | 41.36 | 4,941,598 | -0.20(-0.48%) |
Oct 26, 2016 | 41.95 | 42.43 | 41.48 | 41.56 | 3,749,604 | -0.47(-1.12%) |
Oct 25, 2016 | 41.54 | 42.58 | 41.50 | 42.03 | 13,540,481 | +0.34(+0.80%) |
Oct 24, 2016 | 41.90 | 42.32 | 41.54 | 41.70 | 6,750,441 | -0.48(-1.14%) |
Oct 21, 2016 | 42.25 | 42.39 | 41.75 | 42.18 | 6,114,114 | -0.20(-0.48%) |
Oct 20, 2016 | 41.50 | 42.48 | 41.34 | 42.38 | 9,566,501 | +0.83(+2.01%) |
Oct 19, 2016 | 41.43 | 41.67 | 41.06 | 41.54 | 7,533,560 | +0.08(+0.18%) |
Oct 18, 2016 | 40.27 | 41.63 | 40.18 | 41.47 | 11,718,498 | +1.41(+3.52%) |
Oct 17, 2016 | 41.20 | 41.34 | 39.94 | 40.06 | 11,778,760 | -1.12(-2.72%) |
Oct 14, 2016 | 42.65 | 42.65 | 41.17 | 41.18 | 7,679,020 | -1.27(-2.98%) |
Oct 13, 2016 | 42.00 | 42.79 | 41.98 | 42.44 | 7,248,565 | +0.15(+0.36%) |
Oct 12, 2016 | 42.67 | 42.91 | 42.18 | 42.29 | 4,784,880 | -0.42(-0.99%) |
Oct 11, 2016 | 43.19 | 43.27 | 42.40 | 42.71 | 6,352,530 | -0.46(-1.07%) |
Oct 10, 2016 | 43.86 | 43.95 | 43.03 | 43.17 | 7,161,368 | -0.02(-0.04%) |
Oct 07, 2016 | 43.65 | 43.82 | 43.10 | 43.19 | 4,721,872 | -0.33(-0.75%) |
Oct 06, 2016 | 43.42 | 43.71 | 43.06 | 43.52 | 6,211,381 | +0.20(+0.46%) |
Oct 05, 2016 | 43.89 | 44.05 | 42.75 | 43.32 | 9,923,074 | -0.07(-0.15%) |
Oct 04, 2016 | 44.10 | 44.18 | 43.11 | 43.38 | 7,760,894 | -0.40(-0.92%) |