Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.10 | 29.10 | 29.10 | 0 | -0.08(-0.29%) | |
Dec 29, 2016 | 29.06 | 29.29 | 29.03 | 29.18 | 20,610,614 | +0.38(+1.31%) |
Dec 28, 2016 | 28.90 | 28.93 | 28.75 | 28.80 | 19,151,134 | +0.26(+0.91%) |
Dec 27, 2016 | 28.52 | 28.59 | 28.51 | 28.54 | 14,229,128 | +0.07(+0.24%) |
Dec 23, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.08(-0.26%) | |
Dec 22, 2016 | 28.59 | 28.61 | 28.45 | 28.55 | 26,934,962 | -0.30(-1.05%) |
Dec 21, 2016 | 29.02 | 29.04 | 28.86 | 28.86 | 24,198,862 | -0.10(-0.34%) |
Dec 20, 2016 | 28.99 | 29.05 | 28.93 | 28.95 | 17,827,252 | -0.11(-0.37%) |
Dec 19, 2016 | 29.08 | 29.15 | 29.00 | 29.06 | 25,092,740 | -0.12(-0.39%) |
Dec 16, 2016 | 29.38 | 29.43 | 29.09 | 29.18 | 37,122,904 | -0.31(-1.06%) |
Dec 15, 2016 | 29.48 | 29.61 | 29.42 | 29.49 | 32,532,640 | -0.26(-0.88%) |
Dec 14, 2016 | 30.14 | 30.33 | 29.64 | 29.75 | 39,623,140 | -0.67(-2.19%) |
Dec 13, 2016 | 30.33 | 30.50 | 30.28 | 30.42 | 29,149,096 | +0.33(+1.09%) |
Dec 12, 2016 | 30.15 | 30.26 | 29.94 | 30.09 | 34,906,092 | -0.71(-2.30%) |
Dec 09, 2016 | 30.72 | 30.82 | 30.64 | 30.80 | 14,847,946 | -0.18(-0.58%) |
Dec 08, 2016 | 30.81 | 31.04 | 30.74 | 30.98 | 21,571,562 | +0.00(+0.00%) |
Dec 07, 2016 | 30.71 | 31.08 | 30.69 | 30.98 | 19,978,882 | +0.35(+1.15%) |
Dec 06, 2016 | 30.62 | 30.65 | 30.48 | 30.62 | 16,012,778 | +0.00(+0.00%) |
Dec 05, 2016 | 30.49 | 30.64 | 30.47 | 30.62 | 14,173,827 | -0.04(-0.13%) |
Dec 02, 2016 | 30.61 | 30.82 | 30.60 | 30.66 | 14,883,634 | -0.23(-0.75%) |
Dec 01, 2016 | 30.90 | 31.03 | 30.80 | 30.89 | 17,944,380 | +0.00(+0.00%) |
Nov 30, 2016 | 30.84 | 31.01 | 30.80 | 30.89 | 19,930,294 | +0.11(+0.35%) |
Nov 29, 2016 | 30.70 | 30.89 | 30.61 | 30.79 | 18,728,106 | +0.19(+0.62%) |
Nov 28, 2016 | 30.73 | 30.80 | 30.59 | 30.60 | 19,340,548 | +0.12(+0.38%) |
Nov 25, 2016 | 30.55 | 30.60 | 30.46 | 30.48 | 9,868,035 | +0.29(+0.95%) |
Nov 23, 2016 | 30.20 | 30.20 | 30.20 | 0 | -0.11(-0.38%) | |
Nov 22, 2016 | 30.32 | 30.35 | 30.19 | 30.31 | 18,354,914 | +0.53(+1.77%) |
Nov 21, 2016 | 29.77 | 29.86 | 29.71 | 29.78 | 13,845,607 | +0.25(+0.83%) |
Nov 18, 2016 | 29.56 | 29.60 | 29.41 | 29.54 | 16,054,374 | -0.02(-0.08%) |
Nov 17, 2016 | 29.47 | 29.68 | 29.46 | 29.56 | 17,149,608 | +0.12(+0.39%) |
Nov 16, 2016 | 29.40 | 29.54 | 29.31 | 29.45 | 23,868,056 | -0.35(-1.19%) |
Nov 15, 2016 | 29.56 | 29.92 | 29.53 | 29.80 | 30,407,788 | +0.41(+1.40%) |
Nov 14, 2016 | 29.37 | 29.57 | 29.16 | 29.39 | 32,256,404 | -0.18(-0.61%) |
Nov 11, 2016 | 29.37 | 29.66 | 29.20 | 29.57 | 34,677,836 | -0.34(-1.13%) |
Nov 10, 2016 | 30.20 | 30.24 | 29.60 | 29.91 | 56,018,788 | -0.29(-0.95%) |
Nov 09, 2016 | 30.08 | 30.52 | 30.05 | 30.20 | 59,510,644 | -0.73(-2.36%) |
Nov 08, 2016 | 30.52 | 31.15 | 30.48 | 30.93 | 28,080,282 | +0.22(+0.72%) |
Nov 07, 2016 | 30.52 | 30.83 | 30.51 | 30.70 | 30,161,216 | +0.92(+3.09%) |
Nov 04, 2016 | 29.85 | 29.92 | 29.70 | 29.78 | 23,624,304 | -0.26(-0.88%) |
Nov 03, 2016 | 30.21 | 30.25 | 29.96 | 30.05 | 19,007,480 | -0.05(-0.16%) |
Nov 02, 2016 | 30.26 | 30.33 | 29.87 | 30.10 | 29,713,560 | -0.39(-1.29%) |
Nov 01, 2016 | 30.80 | 30.83 | 30.23 | 30.49 | 29,813,766 | +0.20(+0.65%) |
Oct 31, 2016 | 30.30 | 30.45 | 30.28 | 30.29 | 13,906,884 | +0.01(+0.03%) |
Oct 28, 2016 | 30.38 | 30.53 | 30.12 | 30.29 | 29,647,666 | -0.34(-1.10%) |
Oct 27, 2016 | 30.75 | 30.77 | 30.56 | 30.62 | 17,931,242 | -0.27(-0.88%) |
Oct 26, 2016 | 30.89 | 31.03 | 30.78 | 30.89 | 15,883,309 | -0.31(-1.00%) |
Oct 25, 2016 | 31.32 | 31.35 | 31.16 | 31.21 | 13,105,897 | -0.12(-0.37%) |
Oct 24, 2016 | 31.42 | 31.48 | 31.25 | 31.32 | 11,996,800 | +0.23(+0.74%) |
Oct 21, 2016 | 30.94 | 31.14 | 30.91 | 31.09 | 11,472,815 | -0.02(-0.05%) |
Oct 20, 2016 | 31.04 | 31.21 | 30.99 | 31.11 | 10,862,098 | -0.04(-0.13%) |
Oct 19, 2016 | 31.09 | 31.24 | 30.98 | 31.15 | 12,107,799 | +0.03(+0.11%) |
Oct 18, 2016 | 31.21 | 31.23 | 31.06 | 31.12 | 19,095,360 | +0.50(+1.64%) |
Oct 17, 2016 | 30.65 | 30.74 | 30.56 | 30.61 | 16,220,319 | -0.28(-0.90%) |
Oct 14, 2016 | 30.96 | 31.05 | 30.80 | 30.89 | 25,396,494 | +0.30(+0.97%) |
Oct 13, 2016 | 30.45 | 30.72 | 30.25 | 30.60 | 32,171,946 | -0.49(-1.59%) |
Oct 12, 2016 | 30.99 | 31.14 | 30.91 | 31.09 | 19,509,504 | -0.04(-0.13%) |
Oct 11, 2016 | 31.35 | 31.39 | 31.01 | 31.13 | 32,704,580 | -0.95(-2.97%) |
Oct 10, 2016 | 31.83 | 32.19 | 31.79 | 32.09 | 24,713,962 | +0.45(+1.43%) |
Oct 07, 2016 | 31.74 | 31.84 | 31.43 | 31.63 | 22,534,410 | -0.25(-0.80%) |
Oct 06, 2016 | 31.71 | 31.94 | 31.65 | 31.89 | 14,732,989 | +0.12(+0.36%) |
Oct 05, 2016 | 31.58 | 31.80 | 31.50 | 31.77 | 28,250,096 | +0.76(+2.44%) |
Oct 04, 2016 | 31.40 | 31.43 | 30.95 | 31.02 | 21,657,370 | -0.25(-0.81%) |