Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.51 | 35.51 | 35.51 | 0 | -0.13(-0.36%) | |
Dec 29, 2016 | 35.51 | 35.69 | 35.31 | 35.64 | 3,832,468 | +0.34(+0.96%) |
Dec 28, 2016 | 35.63 | 35.69 | 35.23 | 35.30 | 3,491,410 | -0.29(-0.81%) |
Dec 27, 2016 | 35.61 | 35.70 | 35.44 | 35.59 | 2,760,561 | -0.02(-0.06%) |
Dec 23, 2016 | 35.61 | 35.61 | 35.61 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 35.48 | 35.65 | 35.35 | 35.63 | 4,090,945 | +0.09(+0.24%) |
Dec 21, 2016 | 35.56 | 35.77 | 35.52 | 35.55 | 3,930,196 | +0.03(+0.08%) |
Dec 20, 2016 | 35.44 | 35.65 | 35.30 | 35.52 | 4,085,386 | +0.08(+0.22%) |
Dec 19, 2016 | 35.41 | 35.58 | 35.14 | 35.44 | 4,142,598 | +0.12(+0.35%) |
Dec 16, 2016 | 35.01 | 35.37 | 34.95 | 35.32 | 9,479,465 | +0.33(+0.95%) |
Dec 15, 2016 | 34.67 | 35.06 | 34.50 | 34.98 | 8,654,514 | -0.01(-0.04%) |
Dec 14, 2016 | 35.63 | 35.84 | 34.94 | 35.00 | 9,563,016 | -0.51(-1.44%) |
Dec 13, 2016 | 35.24 | 35.53 | 35.11 | 35.51 | 7,694,294 | +0.34(+0.96%) |
Dec 12, 2016 | 34.53 | 35.19 | 34.52 | 35.17 | 6,950,016 | +0.56(+1.63%) |
Dec 09, 2016 | 34.23 | 34.62 | 34.16 | 34.61 | 6,960,861 | +0.38(+1.12%) |
Dec 08, 2016 | 33.85 | 34.26 | 33.63 | 34.23 | 7,646,246 | +0.19(+0.55%) |
Dec 07, 2016 | 33.93 | 34.23 | 33.93 | 34.04 | 7,933,166 | +0.16(+0.47%) |
Dec 06, 2016 | 34.04 | 34.04 | 33.76 | 33.88 | 6,334,629 | +0.04(+0.13%) |
Dec 05, 2016 | 33.64 | 33.84 | 33.38 | 33.84 | 6,939,675 | +0.08(+0.24%) |
Dec 02, 2016 | 33.87 | 34.06 | 33.58 | 33.76 | 6,075,619 | +0.12(+0.36%) |
Dec 01, 2016 | 33.74 | 33.74 | 33.35 | 33.63 | 7,714,369 | -0.17(-0.49%) |
Nov 30, 2016 | 34.54 | 34.54 | 33.78 | 33.80 | 13,385,468 | -1.08(-3.08%) |
Nov 29, 2016 | 34.78 | 35.16 | 34.72 | 34.88 | 10,313,356 | +0.00(+0.00%) |
Nov 28, 2016 | 34.53 | 34.93 | 34.51 | 34.88 | 7,675,856 | +0.38(+1.11%) |
Nov 25, 2016 | 34.23 | 34.62 | 34.23 | 34.49 | 3,443,859 | +0.40(+1.16%) |
Nov 23, 2016 | 34.10 | 34.10 | 34.10 | 0 | -0.27(-0.78%) | |
Nov 22, 2016 | 34.28 | 34.46 | 34.07 | 34.36 | 6,893,658 | +0.04(+0.13%) |
Nov 21, 2016 | 34.11 | 34.38 | 33.97 | 34.32 | 7,383,185 | +0.30(+0.87%) |
Nov 18, 2016 | 34.34 | 34.40 | 33.85 | 34.02 | 7,773,039 | -0.27(-0.78%) |
Nov 17, 2016 | 34.50 | 34.54 | 34.26 | 34.29 | 7,234,097 | -0.27(-0.77%) |
Nov 16, 2016 | 34.61 | 34.69 | 34.20 | 34.56 | 9,811,338 | +0.06(+0.19%) |
Nov 15, 2016 | 34.36 | 34.63 | 34.16 | 34.49 | 8,167,884 | +0.51(+1.49%) |
Nov 14, 2016 | 33.90 | 34.05 | 33.41 | 33.99 | 11,129,646 | -0.11(-0.31%) |
Nov 11, 2016 | 34.22 | 34.42 | 33.95 | 34.09 | 9,748,381 | -0.09(-0.27%) |
Nov 10, 2016 | 34.98 | 34.98 | 33.60 | 34.19 | 16,422,271 | -0.93(-2.66%) |
Nov 09, 2016 | 35.47 | 35.59 | 34.91 | 35.12 | 19,332,280 | -1.10(-3.03%) |
Nov 08, 2016 | 36.21 | 36.42 | 36.06 | 36.22 | 7,957,029 | +0.10(+0.28%) |
Nov 07, 2016 | 35.86 | 36.13 | 35.28 | 36.12 | 9,207,528 | +0.36(+1.02%) |
Nov 04, 2016 | 36.08 | 36.23 | 35.68 | 35.76 | 6,736,665 | -0.20(-0.56%) |
Nov 03, 2016 | 35.84 | 36.13 | 35.69 | 35.96 | 6,206,495 | +0.14(+0.40%) |
Nov 02, 2016 | 35.91 | 35.96 | 35.33 | 35.81 | 8,704,104 | -0.21(-0.57%) |
Nov 01, 2016 | 36.84 | 36.87 | 35.89 | 36.02 | 9,074,998 | -0.78(-2.11%) |
Oct 31, 2016 | 36.29 | 37.27 | 36.17 | 36.80 | 9,106,015 | +0.62(+1.72%) |
Oct 28, 2016 | 36.28 | 36.39 | 36.03 | 36.18 | 7,024,646 | -0.04(-0.12%) |
Oct 27, 2016 | 36.28 | 36.34 | 35.95 | 36.22 | 6,693,974 | -0.15(-0.41%) |
Oct 26, 2016 | 36.36 | 36.43 | 36.08 | 36.37 | 5,582,914 | +0.00(+0.00%) |
Oct 25, 2016 | 36.22 | 36.44 | 36.16 | 36.37 | 5,026,806 | +0.09(+0.24%) |
Oct 24, 2016 | 36.21 | 36.33 | 35.94 | 36.29 | 4,673,768 | +0.23(+0.63%) |
Oct 21, 2016 | 36.04 | 36.24 | 35.89 | 36.06 | 4,684,364 | -0.14(-0.37%) |
Oct 20, 2016 | 36.29 | 36.54 | 36.09 | 36.19 | 4,457,108 | -0.01(-0.02%) |
Oct 19, 2016 | 36.43 | 36.49 | 36.10 | 36.20 | 6,684,324 | -0.26(-0.70%) |
Oct 18, 2016 | 36.38 | 36.58 | 35.91 | 36.46 | 6,072,664 | +0.29(+0.79%) |
Oct 17, 2016 | 36.16 | 36.32 | 36.09 | 36.17 | 4,280,165 | +0.09(+0.26%) |
Oct 14, 2016 | 36.14 | 36.41 | 35.99 | 36.08 | 5,532,409 | -0.14(-0.39%) |
Oct 13, 2016 | 35.75 | 36.44 | 35.72 | 36.22 | 7,392,777 | +0.52(+1.46%) |
Oct 12, 2016 | 35.46 | 35.78 | 35.32 | 35.70 | 7,919,789 | +0.44(+1.25%) |
Oct 11, 2016 | 35.38 | 35.48 | 35.08 | 35.26 | 8,224,158 | -0.24(-0.68%) |
Oct 10, 2016 | 35.17 | 35.52 | 35.09 | 35.50 | 6,320,502 | +0.42(+1.20%) |
Oct 07, 2016 | 35.56 | 35.74 | 35.08 | 35.08 | 7,353,225 | -0.19(-0.55%) |
Oct 06, 2016 | 35.23 | 35.48 | 35.06 | 35.27 | 8,530,262 | -0.06(-0.18%) |
Oct 05, 2016 | 35.60 | 35.85 | 35.26 | 35.34 | 7,872,323 | -0.23(-0.64%) |
Oct 04, 2016 | 36.15 | 36.15 | 35.35 | 35.56 | 14,436,095 | -0.63(-1.74%) |