Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.58 | 36.58 | 36.58 | 0 | -0.21(-0.58%) | |
Dec 29, 2016 | 36.74 | 36.99 | 36.62 | 36.79 | 2,002,747 | -0.01(-0.02%) |
Dec 28, 2016 | 37.64 | 37.70 | 36.68 | 36.80 | 4,207,933 | -0.62(-1.66%) |
Dec 27, 2016 | 37.40 | 37.54 | 37.35 | 37.42 | 2,227,102 | +0.17(+0.46%) |
Dec 23, 2016 | 37.25 | 37.25 | 37.25 | 0 | +0.17(+0.45%) | |
Dec 22, 2016 | 37.19 | 37.29 | 36.83 | 37.08 | 3,514,039 | -0.11(-0.30%) |
Dec 21, 2016 | 37.23 | 37.44 | 37.10 | 37.19 | 2,888,176 | -0.03(-0.07%) |
Dec 20, 2016 | 37.06 | 37.33 | 37.01 | 37.22 | 2,678,516 | +0.21(+0.58%) |
Dec 19, 2016 | 36.89 | 37.08 | 36.82 | 37.01 | 4,043,279 | -0.05(-0.13%) |
Dec 16, 2016 | 36.98 | 37.30 | 36.89 | 37.06 | 6,463,297 | +0.10(+0.28%) |
Dec 15, 2016 | 36.60 | 37.22 | 36.50 | 36.95 | 4,490,850 | +0.47(+1.28%) |
Dec 14, 2016 | 36.80 | 37.06 | 36.42 | 36.48 | 4,668,089 | -0.26(-0.69%) |
Dec 13, 2016 | 36.88 | 37.11 | 36.42 | 36.74 | 4,057,197 | -0.21(-0.58%) |
Dec 12, 2016 | 37.16 | 37.46 | 36.92 | 36.95 | 3,789,203 | -0.16(-0.43%) |
Dec 09, 2016 | 36.91 | 37.31 | 36.81 | 37.11 | 4,100,064 | +0.12(+0.32%) |
Dec 08, 2016 | 36.85 | 37.28 | 36.62 | 36.99 | 3,601,730 | +0.25(+0.68%) |
Dec 07, 2016 | 35.76 | 36.77 | 35.76 | 36.75 | 5,083,577 | +1.05(+2.96%) |
Dec 06, 2016 | 35.33 | 35.71 | 35.16 | 35.69 | 3,573,012 | +0.25(+0.70%) |
Dec 05, 2016 | 35.13 | 35.48 | 34.99 | 35.44 | 5,565,909 | +0.65(+1.88%) |
Dec 02, 2016 | 34.29 | 34.80 | 34.04 | 34.79 | 5,009,351 | +0.50(+1.47%) |
Dec 01, 2016 | 33.74 | 34.30 | 33.71 | 34.29 | 5,103,694 | +0.70(+2.07%) |
Nov 30, 2016 | 33.75 | 33.75 | 33.43 | 33.59 | 3,702,070 | -0.08(-0.25%) |
Nov 29, 2016 | 33.60 | 33.85 | 33.53 | 33.67 | 3,061,702 | +0.10(+0.31%) |
Nov 28, 2016 | 33.55 | 33.74 | 33.44 | 33.57 | 2,735,182 | -0.11(-0.33%) |
Nov 25, 2016 | 33.64 | 33.71 | 33.47 | 33.68 | 1,181,222 | +0.09(+0.27%) |
Nov 23, 2016 | 33.59 | 33.59 | 33.59 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.46 | 33.67 | 33.32 | 33.49 | 3,859,782 | +0.19(+0.56%) |
Nov 21, 2016 | 33.08 | 33.38 | 32.99 | 33.31 | 3,631,861 | -0.10(-0.29%) |
Nov 18, 2016 | 33.29 | 33.45 | 33.11 | 33.40 | 3,343,596 | +0.09(+0.27%) |
Nov 17, 2016 | 33.12 | 33.83 | 32.90 | 33.31 | 5,005,107 | +0.26(+0.79%) |
Nov 16, 2016 | 33.16 | 33.84 | 32.96 | 33.05 | 7,161,213 | +0.13(+0.40%) |
Nov 15, 2016 | 32.54 | 32.95 | 32.07 | 32.92 | 5,623,515 | +0.37(+1.14%) |
Nov 14, 2016 | 31.68 | 32.60 | 31.67 | 32.55 | 5,228,615 | +1.07(+3.39%) |
Nov 11, 2016 | 31.52 | 31.71 | 31.16 | 31.48 | 3,046,022 | -0.10(-0.33%) |
Nov 10, 2016 | 31.31 | 31.91 | 31.27 | 31.58 | 5,574,065 | +0.43(+1.38%) |
Nov 09, 2016 | 30.01 | 31.32 | 29.86 | 31.15 | 5,425,943 | +0.61(+2.01%) |
Nov 08, 2016 | 30.27 | 30.59 | 30.05 | 30.54 | 3,346,335 | +0.19(+0.63%) |
Nov 07, 2016 | 30.40 | 30.69 | 30.02 | 30.35 | 4,449,225 | +0.33(+1.11%) |
Nov 04, 2016 | 29.84 | 30.35 | 29.77 | 30.01 | 3,323,870 | +0.26(+0.87%) |
Nov 03, 2016 | 30.20 | 30.31 | 29.72 | 29.75 | 3,611,338 | -0.40(-1.31%) |
Nov 02, 2016 | 30.07 | 30.33 | 29.96 | 30.15 | 3,937,714 | -0.03(-0.09%) |
Nov 01, 2016 | 30.81 | 30.86 | 29.87 | 30.18 | 4,522,203 | -0.55(-1.80%) |
Oct 31, 2016 | 30.63 | 30.98 | 30.62 | 30.73 | 3,395,359 | +0.01(+0.04%) |
Oct 28, 2016 | 30.84 | 31.06 | 30.51 | 30.72 | 3,479,474 | -0.09(-0.29%) |
Oct 27, 2016 | 31.28 | 31.39 | 30.48 | 30.81 | 5,964,003 | -0.70(-2.21%) |
Oct 26, 2016 | 31.59 | 31.88 | 31.39 | 31.50 | 4,011,263 | -0.30(-0.94%) |
Oct 25, 2016 | 31.83 | 31.89 | 31.45 | 31.80 | 4,020,105 | -0.08(-0.24%) |
Oct 24, 2016 | 32.41 | 32.81 | 31.76 | 31.88 | 5,194,106 | -0.20(-0.62%) |
Oct 21, 2016 | 31.94 | 32.38 | 31.71 | 32.07 | 3,232,673 | -0.12(-0.38%) |
Oct 20, 2016 | 32.75 | 32.76 | 31.81 | 32.20 | 4,303,983 | -0.75(-2.28%) |
Oct 19, 2016 | 32.24 | 33.10 | 32.10 | 32.95 | 5,159,385 | +0.85(+2.66%) |
Oct 18, 2016 | 31.88 | 32.31 | 31.88 | 32.10 | 3,847,558 | -0.12(-0.36%) |
Oct 17, 2016 | 32.05 | 32.64 | 32.03 | 32.21 | 3,513,126 | +0.32(+1.01%) |
Oct 14, 2016 | 31.49 | 32.10 | 31.48 | 31.89 | 5,109,508 | +0.62(+1.99%) |
Oct 13, 2016 | 31.36 | 31.44 | 30.88 | 31.27 | 3,735,416 | -0.39(-1.23%) |
Oct 12, 2016 | 31.36 | 31.75 | 31.36 | 31.66 | 5,086,992 | +0.46(+1.47%) |
Oct 11, 2016 | 31.77 | 31.77 | 30.98 | 31.20 | 4,261,430 | -0.72(-2.27%) |
Oct 10, 2016 | 32.17 | 32.30 | 31.60 | 31.92 | 4,612,908 | -0.03(-0.09%) |
Oct 07, 2016 | 32.41 | 32.54 | 31.75 | 31.95 | 5,557,907 | -0.33(-1.01%) |
Oct 06, 2016 | 31.95 | 32.73 | 31.93 | 32.28 | 5,046,030 | +0.40(+1.26%) |
Oct 05, 2016 | 32.33 | 32.40 | 31.23 | 31.88 | 8,224,418 | -0.26(-0.81%) |
Oct 04, 2016 | 32.68 | 32.87 | 31.99 | 32.14 | 3,841,249 | -0.48(-1.49%) |