Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | +0.10(+0.29%) | |
Dec 29, 2016 | 32.80 | 33.31 | 32.45 | 32.83 | 3,166,504 | -0.06(-0.17%) |
Dec 28, 2016 | 33.30 | 33.58 | 32.56 | 32.88 | 4,295,140 | -0.43(-1.29%) |
Dec 27, 2016 | 33.41 | 33.67 | 33.06 | 33.31 | 2,921,190 | +0.07(+0.20%) |
Dec 23, 2016 | 33.25 | 33.25 | 33.25 | 0 | +0.46(+1.40%) | |
Dec 22, 2016 | 32.74 | 32.87 | 32.22 | 32.79 | 3,693,155 | +0.01(+0.03%) |
Dec 21, 2016 | 32.81 | 33.14 | 32.29 | 32.78 | 4,409,016 | +0.93(+2.92%) |
Dec 20, 2016 | 32.36 | 32.56 | 31.63 | 31.85 | 4,271,691 | -0.70(-2.15%) |
Dec 19, 2016 | 32.94 | 33.25 | 32.20 | 32.55 | 5,114,207 | -0.31(-0.93%) |
Dec 16, 2016 | 32.87 | 33.07 | 32.34 | 32.85 | 9,198,501 | -0.35(-1.07%) |
Dec 15, 2016 | 33.11 | 34.49 | 32.63 | 33.21 | 6,672,051 | -0.18(-0.55%) |
Dec 14, 2016 | 34.60 | 35.12 | 33.32 | 33.39 | 4,392,947 | -1.36(-3.91%) |
Dec 13, 2016 | 34.87 | 35.33 | 34.24 | 34.75 | 4,881,043 | +0.31(+0.89%) |
Dec 12, 2016 | 37.88 | 37.96 | 34.17 | 34.44 | 6,614,964 | -2.69(-7.25%) |
Dec 09, 2016 | 37.15 | 37.55 | 36.45 | 37.14 | 4,222,071 | +0.40(+1.09%) |
Dec 08, 2016 | 36.91 | 37.11 | 35.74 | 36.73 | 3,564,076 | +0.13(+0.37%) |
Dec 07, 2016 | 37.13 | 37.96 | 36.23 | 36.60 | 3,697,851 | -0.16(-0.44%) |
Dec 06, 2016 | 36.32 | 37.07 | 36.11 | 36.76 | 3,013,846 | -0.03(-0.08%) |
Dec 05, 2016 | 35.62 | 37.35 | 35.59 | 36.79 | 6,202,147 | +1.97(+5.67%) |
Dec 02, 2016 | 34.80 | 35.11 | 34.12 | 34.82 | 3,831,477 | -0.22(-0.63%) |
Dec 01, 2016 | 34.86 | 35.92 | 34.59 | 35.04 | 7,653,504 | +1.35(+4.01%) |
Nov 30, 2016 | 36.89 | 36.96 | 33.38 | 33.69 | 9,196,766 | -1.14(-3.27%) |
Nov 29, 2016 | 34.16 | 35.25 | 33.65 | 34.83 | 4,828,679 | -0.13(-0.38%) |
Nov 28, 2016 | 35.22 | 35.87 | 34.94 | 34.96 | 4,712,667 | +0.22(+0.63%) |
Nov 25, 2016 | 34.93 | 35.14 | 34.36 | 34.74 | 1,844,383 | -0.48(-1.36%) |
Nov 23, 2016 | 35.22 | 35.22 | 35.22 | 0 | +1.09(+3.20%) | |
Nov 22, 2016 | 34.95 | 34.95 | 33.39 | 34.13 | 4,057,335 | -0.73(-2.09%) |
Nov 21, 2016 | 33.38 | 35.06 | 33.38 | 34.86 | 6,459,958 | +2.28(+7.00%) |
Nov 18, 2016 | 33.09 | 33.65 | 32.49 | 32.58 | 3,465,409 | -0.01(-0.03%) |
Nov 17, 2016 | 33.42 | 33.85 | 32.50 | 32.59 | 3,540,340 | -0.34(-1.05%) |
Nov 16, 2016 | 33.09 | 33.65 | 32.64 | 32.93 | 3,397,350 | -0.29(-0.86%) |
Nov 15, 2016 | 32.63 | 33.89 | 32.63 | 33.22 | 4,519,642 | +1.03(+3.21%) |
Nov 14, 2016 | 30.68 | 32.20 | 30.51 | 32.18 | 5,355,052 | +1.55(+5.06%) |
Nov 11, 2016 | 30.85 | 30.95 | 30.32 | 30.63 | 4,453,413 | -0.44(-1.42%) |
Nov 10, 2016 | 31.28 | 31.88 | 31.05 | 31.07 | 3,449,920 | -0.87(-2.73%) |
Nov 09, 2016 | 30.69 | 32.19 | 30.49 | 31.95 | 4,631,497 | +1.46(+4.77%) |
Nov 08, 2016 | 31.65 | 31.98 | 30.40 | 30.49 | 6,066,368 | -1.70(-5.29%) |
Nov 07, 2016 | 31.31 | 32.33 | 30.95 | 32.19 | 4,943,342 | +1.53(+5.00%) |
Nov 04, 2016 | 30.50 | 31.14 | 30.28 | 30.66 | 3,207,332 | +0.06(+0.19%) |
Nov 03, 2016 | 30.66 | 31.12 | 30.47 | 30.60 | 3,072,503 | +0.04(+0.13%) |
Nov 02, 2016 | 30.71 | 31.17 | 29.87 | 30.57 | 4,871,596 | -0.63(-2.03%) |
Nov 01, 2016 | 32.29 | 32.52 | 30.66 | 31.20 | 7,085,690 | -1.16(-3.58%) |
Oct 31, 2016 | 33.54 | 33.62 | 32.06 | 32.36 | 4,694,179 | -0.69(-2.09%) |
Oct 28, 2016 | 33.98 | 34.41 | 32.99 | 33.05 | 4,213,885 | -1.09(-3.20%) |
Oct 27, 2016 | 33.54 | 34.69 | 33.23 | 34.14 | 5,558,933 | +0.67(+2.00%) |
Oct 26, 2016 | 35.24 | 35.29 | 31.96 | 33.47 | 11,719,637 | -0.90(-2.62%) |
Oct 25, 2016 | 34.29 | 34.78 | 34.21 | 34.37 | 4,476,375 | -0.25(-0.72%) |
Oct 24, 2016 | 35.43 | 35.60 | 34.14 | 34.62 | 3,521,258 | -1.01(-2.82%) |
Oct 21, 2016 | 36.60 | 36.62 | 35.50 | 35.62 | 4,086,516 | -1.33(-3.60%) |
Oct 20, 2016 | 36.24 | 37.08 | 35.94 | 36.95 | 2,869,293 | +0.35(+0.97%) |
Oct 19, 2016 | 36.41 | 37.17 | 36.23 | 36.60 | 3,985,946 | +0.14(+0.39%) |
Oct 18, 2016 | 36.90 | 36.90 | 35.86 | 36.46 | 2,695,028 | +0.31(+0.85%) |
Oct 17, 2016 | 36.25 | 36.67 | 35.46 | 36.15 | 4,157,814 | -0.22(-0.61%) |
Oct 14, 2016 | 37.76 | 37.83 | 36.34 | 36.37 | 4,367,069 | -1.37(-3.63%) |
Oct 13, 2016 | 36.27 | 38.22 | 36.21 | 37.74 | 7,022,318 | +1.31(+3.60%) |
Oct 12, 2016 | 36.67 | 36.85 | 36.22 | 36.43 | 3,782,074 | -0.71(-1.91%) |
Oct 11, 2016 | 37.42 | 37.61 | 36.81 | 37.14 | 3,960,568 | -0.44(-1.17%) |
Oct 10, 2016 | 37.89 | 38.50 | 37.52 | 37.58 | 5,351,835 | -0.02(-0.05%) |
Oct 07, 2016 | 37.49 | 37.78 | 36.99 | 37.60 | 7,422,172 | +0.78(+2.11%) |
Oct 06, 2016 | 37.47 | 37.68 | 36.45 | 36.82 | 3,866,397 | -0.53(-1.41%) |
Oct 05, 2016 | 37.60 | 37.76 | 36.57 | 37.35 | 4,829,717 | -0.05(-0.13%) |
Oct 04, 2016 | 37.58 | 37.58 | 36.88 | 37.39 | 3,411,193 | -0.06(-0.15%) |