Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.71 | 33.71 | 33.71 | 0 | -0.26(-0.77%) | |
Dec 29, 2016 | 33.91 | 34.10 | 33.87 | 33.97 | 4,157,190 | +0.18(+0.53%) |
Dec 28, 2016 | 34.24 | 34.27 | 33.76 | 33.79 | 4,824,208 | -0.42(-1.23%) |
Dec 27, 2016 | 34.34 | 34.49 | 34.12 | 34.22 | 2,785,125 | -0.09(-0.25%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 34.63 | 34.65 | 34.19 | 34.30 | 6,124,084 | -0.45(-1.30%) |
Dec 21, 2016 | 34.72 | 34.94 | 34.56 | 34.76 | 5,124,585 | -0.08(-0.22%) |
Dec 20, 2016 | 34.64 | 34.94 | 34.51 | 34.83 | 5,613,229 | +0.31(+0.88%) |
Dec 19, 2016 | 34.43 | 34.76 | 34.39 | 34.53 | 6,754,065 | +0.08(+0.22%) |
Dec 16, 2016 | 34.78 | 34.89 | 34.38 | 34.45 | 12,735,200 | -0.29(-0.84%) |
Dec 15, 2016 | 34.75 | 34.97 | 34.59 | 34.74 | 6,903,150 | +0.05(+0.16%) |
Dec 14, 2016 | 35.15 | 35.24 | 34.65 | 34.69 | 8,122,312 | -0.43(-1.23%) |
Dec 13, 2016 | 34.71 | 35.27 | 34.53 | 35.12 | 8,650,820 | +0.53(+1.52%) |
Dec 12, 2016 | 34.86 | 34.94 | 34.44 | 34.59 | 8,724,014 | -0.42(-1.20%) |
Dec 09, 2016 | 35.05 | 35.12 | 34.64 | 35.02 | 6,291,964 | +0.02(+0.06%) |
Dec 08, 2016 | 35.15 | 35.24 | 34.86 | 34.99 | 6,532,169 | -0.09(-0.27%) |
Dec 07, 2016 | 34.75 | 35.12 | 34.68 | 35.09 | 7,938,714 | +0.34(+0.97%) |
Dec 06, 2016 | 34.79 | 34.81 | 34.58 | 34.75 | 5,799,113 | +0.05(+0.14%) |
Dec 05, 2016 | 34.62 | 34.99 | 34.50 | 34.70 | 9,334,844 | +0.10(+0.30%) |
Dec 02, 2016 | 34.85 | 34.99 | 34.54 | 34.60 | 7,123,176 | -0.26(-0.73%) |
Dec 01, 2016 | 35.04 | 35.25 | 34.80 | 34.85 | 7,783,583 | -0.30(-0.86%) |
Nov 30, 2016 | 35.21 | 35.47 | 35.11 | 35.15 | 9,241,273 | -0.21(-0.60%) |
Nov 29, 2016 | 35.35 | 35.52 | 35.30 | 35.37 | 7,088,395 | +0.07(+0.20%) |
Nov 28, 2016 | 35.37 | 35.56 | 35.24 | 35.29 | 6,592,847 | -0.26(-0.74%) |
Nov 25, 2016 | 35.61 | 35.81 | 35.48 | 35.56 | 3,045,495 | -0.09(-0.24%) |
Nov 23, 2016 | 35.64 | 35.64 | 35.64 | 0 | +0.05(+0.15%) | |
Nov 22, 2016 | 34.98 | 35.77 | 34.91 | 35.59 | 12,238,004 | +0.74(+2.11%) |
Nov 21, 2016 | 34.77 | 34.88 | 34.63 | 34.85 | 11,056,401 | -0.03(-0.08%) |
Nov 18, 2016 | 34.53 | 34.97 | 34.32 | 34.88 | 10,847,256 | +0.28(+0.82%) |
Nov 17, 2016 | 34.14 | 34.61 | 33.85 | 34.60 | 11,621,382 | +0.32(+0.93%) |
Nov 16, 2016 | 32.98 | 34.34 | 32.98 | 34.28 | 14,413,071 | +1.30(+3.95%) |
Nov 15, 2016 | 32.89 | 33.50 | 32.45 | 32.98 | 13,755,548 | -0.33(-0.98%) |
Nov 14, 2016 | 33.89 | 34.12 | 33.19 | 33.31 | 12,824,724 | -0.53(-1.55%) |
Nov 11, 2016 | 33.61 | 33.88 | 33.49 | 33.83 | 7,714,643 | +0.00(+0.00%) |
Nov 10, 2016 | 33.38 | 34.14 | 33.38 | 33.83 | 11,490,775 | +0.65(+1.96%) |
Nov 09, 2016 | 32.26 | 33.27 | 32.10 | 33.18 | 8,635,859 | +0.32(+0.97%) |
Nov 08, 2016 | 32.82 | 33.07 | 32.67 | 32.86 | 7,493,975 | +0.07(+0.22%) |
Nov 07, 2016 | 32.55 | 32.80 | 32.35 | 32.79 | 9,525,847 | +0.63(+1.96%) |
Nov 04, 2016 | 32.23 | 32.42 | 32.07 | 32.16 | 6,688,621 | +0.05(+0.17%) |
Nov 03, 2016 | 32.59 | 32.72 | 32.03 | 32.11 | 5,940,601 | -0.42(-1.29%) |
Nov 02, 2016 | 32.34 | 32.71 | 32.33 | 32.53 | 6,112,288 | +0.12(+0.37%) |
Nov 01, 2016 | 32.95 | 32.98 | 32.35 | 32.41 | 6,387,038 | -0.57(-1.74%) |
Oct 31, 2016 | 32.89 | 33.01 | 32.74 | 32.98 | 5,978,445 | +0.12(+0.37%) |
Oct 28, 2016 | 32.78 | 33.08 | 32.65 | 32.86 | 3,302,064 | +0.13(+0.41%) |
Oct 27, 2016 | 33.10 | 33.21 | 32.69 | 32.72 | 5,089,899 | -0.41(-1.23%) |
Oct 26, 2016 | 32.76 | 33.22 | 32.70 | 33.13 | 3,974,589 | +0.21(+0.64%) |
Oct 25, 2016 | 32.94 | 33.04 | 32.63 | 32.92 | 5,553,380 | -0.25(-0.75%) |
Oct 24, 2016 | 33.03 | 33.19 | 32.91 | 33.17 | 4,359,546 | +0.31(+0.94%) |
Oct 21, 2016 | 32.75 | 32.95 | 32.55 | 32.86 | 4,459,029 | +0.09(+0.27%) |
Oct 20, 2016 | 32.95 | 33.02 | 32.74 | 32.77 | 3,477,173 | -0.08(-0.23%) |
Oct 19, 2016 | 32.82 | 32.91 | 32.54 | 32.85 | 4,851,279 | +0.13(+0.41%) |
Oct 18, 2016 | 33.00 | 33.08 | 32.42 | 32.71 | 4,686,917 | -0.07(-0.22%) |
Oct 17, 2016 | 33.12 | 33.17 | 32.73 | 32.79 | 4,710,396 | -0.41(-1.23%) |
Oct 14, 2016 | 33.39 | 33.42 | 33.18 | 33.19 | 5,780,279 | -0.11(-0.32%) |
Oct 13, 2016 | 33.57 | 33.58 | 33.04 | 33.30 | 6,444,323 | -0.41(-1.22%) |
Oct 12, 2016 | 33.17 | 33.78 | 33.11 | 33.71 | 6,323,744 | +0.52(+1.56%) |
Oct 11, 2016 | 33.33 | 33.46 | 33.17 | 33.19 | 6,364,963 | -0.27(-0.80%) |
Oct 10, 2016 | 33.37 | 33.63 | 33.29 | 33.46 | 6,751,168 | +0.49(+1.48%) |
Oct 07, 2016 | 33.48 | 33.60 | 32.75 | 32.97 | 11,166,734 | -0.21(-0.65%) |
Oct 06, 2016 | 33.08 | 33.27 | 32.89 | 33.19 | 5,759,890 | +0.01(+0.03%) |
Oct 05, 2016 | 33.28 | 33.49 | 33.14 | 33.18 | 4,721,162 | -0.08(-0.26%) |
Oct 04, 2016 | 33.28 | 33.51 | 33.16 | 33.26 | 6,066,833 | +0.02(+0.05%) |