Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.69 | 38.69 | 38.69 | 0 | +0.03(+0.08%) | |
Dec 29, 2016 | 39.00 | 39.15 | 38.35 | 38.65 | 9,138,506 | -0.25(-0.65%) |
Dec 28, 2016 | 39.52 | 39.62 | 38.90 | 38.91 | 7,525,892 | -0.07(-0.17%) |
Dec 27, 2016 | 39.02 | 39.08 | 38.78 | 38.97 | 2,775,921 | +0.12(+0.32%) |
Dec 23, 2016 | 38.85 | 38.85 | 38.85 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 38.83 | 39.03 | 38.78 | 38.87 | 5,590,349 | +0.05(+0.13%) |
Dec 21, 2016 | 38.97 | 38.99 | 38.63 | 38.83 | 4,455,725 | -0.11(-0.27%) |
Dec 20, 2016 | 38.96 | 39.10 | 38.78 | 38.93 | 7,069,447 | +0.33(+0.85%) |
Dec 19, 2016 | 38.74 | 38.80 | 38.39 | 38.61 | 7,935,127 | -0.23(-0.59%) |
Dec 16, 2016 | 39.70 | 39.70 | 38.76 | 38.83 | 9,085,842 | -0.65(-1.63%) |
Dec 15, 2016 | 39.41 | 39.87 | 39.11 | 39.48 | 7,389,489 | +0.23(+0.58%) |
Dec 14, 2016 | 39.10 | 39.86 | 38.93 | 39.25 | 7,578,794 | -0.17(-0.44%) |
Dec 13, 2016 | 39.64 | 39.84 | 39.14 | 39.42 | 6,427,797 | +0.05(+0.12%) |
Dec 12, 2016 | 39.67 | 39.99 | 39.35 | 39.37 | 8,739,288 | -0.33(-0.82%) |
Dec 09, 2016 | 39.99 | 40.03 | 39.47 | 39.70 | 7,909,549 | -0.45(-1.12%) |
Dec 08, 2016 | 39.72 | 40.45 | 39.50 | 40.15 | 7,379,509 | +0.51(+1.28%) |
Dec 07, 2016 | 39.34 | 39.64 | 39.10 | 39.64 | 11,247,048 | +0.46(+1.17%) |
Dec 06, 2016 | 39.31 | 39.38 | 38.85 | 39.19 | 7,069,308 | +0.11(+0.27%) |
Dec 05, 2016 | 39.36 | 39.61 | 38.99 | 39.08 | 8,138,463 | +0.17(+0.44%) |
Dec 02, 2016 | 39.56 | 39.66 | 38.85 | 38.91 | 5,607,845 | -0.78(-1.95%) |
Dec 01, 2016 | 38.92 | 39.74 | 38.84 | 39.68 | 9,271,913 | +0.96(+2.49%) |
Nov 30, 2016 | 38.75 | 38.97 | 38.68 | 38.72 | 10,257,210 | +0.30(+0.79%) |
Nov 29, 2016 | 38.46 | 38.63 | 38.25 | 38.42 | 6,902,318 | +0.02(+0.04%) |
Nov 28, 2016 | 38.38 | 38.67 | 38.30 | 38.40 | 5,645,876 | -0.36(-0.93%) |
Nov 25, 2016 | 38.75 | 38.76 | 38.61 | 38.76 | 2,852,729 | +0.00(+0.00%) |
Nov 23, 2016 | 38.76 | 38.76 | 38.76 | 0 | +0.18(+0.47%) | |
Nov 22, 2016 | 38.65 | 38.83 | 38.30 | 38.58 | 6,980,915 | -0.14(-0.36%) |
Nov 21, 2016 | 38.69 | 38.86 | 38.58 | 38.72 | 6,152,809 | -0.02(-0.04%) |
Nov 18, 2016 | 38.81 | 38.92 | 38.51 | 38.74 | 7,114,180 | -0.13(-0.34%) |
Nov 17, 2016 | 38.38 | 39.07 | 38.32 | 38.87 | 7,838,974 | +0.45(+1.17%) |
Nov 16, 2016 | 38.74 | 38.79 | 38.31 | 38.42 | 7,803,430 | -0.72(-1.84%) |
Nov 15, 2016 | 38.42 | 39.16 | 38.16 | 39.14 | 9,755,427 | +0.33(+0.84%) |
Nov 14, 2016 | 38.36 | 39.09 | 38.34 | 38.81 | 12,350,330 | +0.65(+1.71%) |
Nov 11, 2016 | 37.59 | 38.21 | 37.49 | 38.16 | 8,128,517 | +0.42(+1.13%) |
Nov 10, 2016 | 37.55 | 38.87 | 37.21 | 37.73 | 19,101,538 | +0.55(+1.47%) |
Nov 09, 2016 | 35.90 | 37.36 | 35.89 | 37.18 | 17,184,662 | +1.36(+3.78%) |
Nov 08, 2016 | 35.83 | 36.13 | 35.69 | 35.83 | 7,434,884 | -0.12(-0.34%) |
Nov 07, 2016 | 35.69 | 35.96 | 35.64 | 35.95 | 9,321,810 | +0.85(+2.42%) |
Nov 04, 2016 | 35.14 | 35.33 | 34.91 | 35.10 | 8,059,291 | -0.04(-0.12%) |
Nov 03, 2016 | 35.25 | 35.45 | 35.05 | 35.14 | 5,967,804 | +0.14(+0.40%) |
Nov 02, 2016 | 35.24 | 35.31 | 34.89 | 35.00 | 6,553,117 | -0.43(-1.22%) |
Nov 01, 2016 | 35.48 | 35.60 | 35.05 | 35.44 | 5,713,024 | +0.11(+0.30%) |
Oct 31, 2016 | 35.53 | 35.76 | 35.32 | 35.33 | 6,705,291 | -0.19(-0.53%) |
Oct 28, 2016 | 35.54 | 35.75 | 35.25 | 35.52 | 6,843,640 | -0.01(-0.02%) |
Oct 27, 2016 | 35.55 | 35.67 | 35.20 | 35.53 | 9,999,324 | +0.07(+0.21%) |
Oct 26, 2016 | 35.09 | 35.55 | 35.06 | 35.45 | 8,299,727 | +0.17(+0.48%) |
Oct 25, 2016 | 35.19 | 35.36 | 35.10 | 35.28 | 9,527,922 | -0.01(-0.02%) |
Oct 24, 2016 | 35.31 | 35.44 | 35.06 | 35.29 | 11,252,697 | +0.29(+0.84%) |
Oct 21, 2016 | 34.16 | 35.09 | 34.09 | 35.00 | 14,765,896 | +0.65(+1.89%) |
Oct 20, 2016 | 33.79 | 34.42 | 33.72 | 34.35 | 17,529,570 | +1.48(+4.50%) |
Oct 19, 2016 | 32.79 | 32.91 | 32.46 | 32.87 | 5,891,955 | +0.33(+1.00%) |
Oct 18, 2016 | 32.34 | 32.60 | 32.20 | 32.54 | 5,173,692 | +0.59(+1.86%) |
Oct 17, 2016 | 32.17 | 32.23 | 31.86 | 31.95 | 4,205,787 | -0.14(-0.43%) |
Oct 14, 2016 | 32.17 | 32.37 | 32.01 | 32.09 | 5,804,358 | +0.31(+0.97%) |
Oct 13, 2016 | 32.31 | 32.31 | 31.45 | 31.78 | 7,214,307 | -0.84(-2.57%) |
Oct 12, 2016 | 32.55 | 32.79 | 32.33 | 32.62 | 4,947,494 | +0.14(+0.43%) |
Oct 11, 2016 | 33.01 | 33.05 | 32.34 | 32.48 | 5,034,519 | -0.59(-1.79%) |
Oct 10, 2016 | 33.24 | 33.29 | 33.03 | 33.07 | 3,608,612 | +0.09(+0.27%) |
Oct 07, 2016 | 33.17 | 33.31 | 32.80 | 32.98 | 4,979,744 | -0.13(-0.39%) |
Oct 06, 2016 | 33.25 | 33.28 | 32.89 | 33.11 | 5,372,235 | -0.08(-0.24%) |
Oct 05, 2016 | 32.93 | 33.25 | 32.83 | 33.19 | 7,038,179 | +0.51(+1.57%) |
Oct 04, 2016 | 32.38 | 32.84 | 32.22 | 32.68 | 8,036,326 | +0.41(+1.29%) |