Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.62 | 29.62 | 29.62 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.11 | 30.28 | 29.81 | 29.98 | 4,872,715 | -0.22(-0.73%) |
Dec 28, 2016 | 30.79 | 30.91 | 30.18 | 30.20 | 5,870,769 | -0.39(-1.29%) |
Dec 27, 2016 | 30.43 | 30.71 | 30.38 | 30.59 | 5,456,226 | +0.39(+1.31%) |
Dec 23, 2016 | 30.20 | 30.20 | 30.20 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.24 | 30.86 | 30.16 | 30.30 | 10,342,215 | +0.39(+1.32%) |
Dec 21, 2016 | 29.83 | 30.28 | 29.83 | 29.90 | 7,104,261 | -0.03(-0.09%) |
Dec 20, 2016 | 30.06 | 30.21 | 29.69 | 29.93 | 8,917,521 | +0.16(+0.52%) |
Dec 19, 2016 | 29.60 | 30.07 | 29.60 | 29.78 | 11,314,091 | -0.06(-0.22%) |
Dec 16, 2016 | 30.66 | 30.66 | 29.76 | 29.84 | 14,529,932 | -0.50(-1.66%) |
Dec 15, 2016 | 29.68 | 30.38 | 29.33 | 30.34 | 12,792,927 | +0.84(+2.86%) |
Dec 14, 2016 | 29.31 | 29.70 | 29.25 | 29.50 | 11,417,073 | +0.10(+0.34%) |
Dec 13, 2016 | 29.41 | 29.71 | 29.33 | 29.40 | 6,803,661 | +0.03(+0.09%) |
Dec 12, 2016 | 29.54 | 29.66 | 29.07 | 29.37 | 8,399,039 | -0.32(-1.08%) |
Dec 09, 2016 | 30.09 | 30.13 | 29.29 | 29.69 | 11,738,541 | -0.33(-1.10%) |
Dec 08, 2016 | 30.09 | 30.22 | 29.78 | 30.02 | 11,037,726 | +0.18(+0.62%) |
Dec 07, 2016 | 29.19 | 29.97 | 28.72 | 29.84 | 13,715,390 | +0.83(+2.85%) |
Dec 06, 2016 | 29.11 | 29.22 | 28.65 | 29.01 | 10,987,885 | +0.07(+0.25%) |
Dec 05, 2016 | 29.10 | 29.22 | 28.77 | 28.94 | 14,202,417 | +0.08(+0.29%) |
Dec 02, 2016 | 27.72 | 28.87 | 27.59 | 28.86 | 16,592,499 | +1.23(+4.45%) |
Dec 01, 2016 | 29.50 | 29.54 | 27.40 | 27.63 | 27,426,236 | -1.93(-6.52%) |
Nov 30, 2016 | 29.52 | 29.87 | 29.42 | 29.56 | 16,210,167 | +0.04(+0.12%) |
Nov 29, 2016 | 29.07 | 29.69 | 28.98 | 29.52 | 9,786,756 | +0.29(+1.00%) |
Nov 28, 2016 | 29.22 | 29.52 | 29.02 | 29.22 | 9,108,972 | -0.04(-0.13%) |
Nov 25, 2016 | 29.11 | 29.34 | 28.86 | 29.26 | 5,124,835 | +0.00(+0.00%) |
Nov 23, 2016 | 29.26 | 29.26 | 29.26 | 0 | +0.19(+0.66%) | |
Nov 22, 2016 | 28.94 | 29.19 | 28.77 | 29.07 | 9,757,007 | +0.39(+1.34%) |
Nov 21, 2016 | 28.25 | 28.77 | 28.22 | 28.68 | 14,287,788 | +0.56(+1.98%) |
Nov 18, 2016 | 27.88 | 28.59 | 27.78 | 28.13 | 26,186,398 | +0.01(+0.03%) |
Nov 17, 2016 | 27.80 | 28.22 | 27.45 | 28.12 | 20,862,920 | +0.65(+2.37%) |
Nov 16, 2016 | 27.45 | 27.72 | 27.03 | 27.47 | 17,598,948 | +0.38(+1.38%) |
Nov 15, 2016 | 26.82 | 27.12 | 26.62 | 27.09 | 13,857,214 | +0.57(+2.14%) |
Nov 14, 2016 | 26.90 | 26.99 | 26.47 | 26.52 | 13,436,523 | +0.16(+0.59%) |
Nov 11, 2016 | 26.08 | 26.39 | 25.84 | 26.37 | 13,933,625 | +0.59(+2.27%) |
Nov 10, 2016 | 26.73 | 27.36 | 25.71 | 25.78 | 16,169,058 | -0.87(-3.26%) |
Nov 09, 2016 | 26.84 | 26.84 | 25.95 | 26.65 | 13,726,245 | -0.35(-1.29%) |
Nov 08, 2016 | 26.84 | 27.15 | 26.63 | 27.00 | 8,083,061 | +0.16(+0.61%) |
Nov 07, 2016 | 26.23 | 26.85 | 26.19 | 26.84 | 13,142,846 | +1.02(+3.93%) |
Nov 04, 2016 | 25.66 | 26.20 | 25.64 | 25.82 | 9,471,459 | -0.05(-0.18%) |
Nov 03, 2016 | 26.09 | 26.16 | 25.73 | 25.87 | 13,130,719 | -0.29(-1.12%) |
Nov 02, 2016 | 26.30 | 26.61 | 26.05 | 26.16 | 10,868,858 | -0.28(-1.07%) |
Nov 01, 2016 | 26.63 | 26.74 | 26.08 | 26.44 | 11,407,978 | -0.16(-0.62%) |
Oct 31, 2016 | 26.29 | 26.68 | 26.27 | 26.61 | 11,945,366 | +0.38(+1.47%) |
Oct 28, 2016 | 26.50 | 26.69 | 26.14 | 26.22 | 12,614,700 | -0.18(-0.69%) |
Oct 27, 2016 | 26.60 | 26.81 | 26.23 | 26.41 | 9,976,559 | +0.01(+0.03%) |
Oct 26, 2016 | 26.27 | 26.55 | 26.18 | 26.40 | 8,026,210 | -0.01(-0.03%) |
Oct 25, 2016 | 26.61 | 26.81 | 26.30 | 26.41 | 10,681,408 | -0.27(-1.00%) |
Oct 24, 2016 | 26.27 | 26.68 | 26.21 | 26.67 | 13,439,596 | +0.66(+2.53%) |
Oct 21, 2016 | 25.86 | 26.13 | 25.66 | 26.01 | 10,793,900 | +0.05(+0.18%) |
Oct 20, 2016 | 25.82 | 26.03 | 25.64 | 25.97 | 13,245,595 | +0.05(+0.21%) |
Oct 19, 2016 | 25.60 | 26.01 | 25.57 | 25.91 | 12,890,563 | +0.27(+1.07%) |
Oct 18, 2016 | 25.84 | 25.93 | 25.58 | 25.64 | 13,082,974 | +0.20(+0.79%) |
Oct 17, 2016 | 26.21 | 26.21 | 25.38 | 25.44 | 12,064,861 | -0.25(-0.96%) |
Oct 14, 2016 | 25.57 | 25.99 | 25.45 | 25.68 | 13,266,806 | +0.19(+0.75%) |
Oct 13, 2016 | 25.85 | 25.86 | 25.22 | 25.49 | 18,540,890 | -0.71(-2.72%) |
Oct 12, 2016 | 26.22 | 26.35 | 25.86 | 26.20 | 12,774,320 | +0.00(+0.00%) |
Oct 11, 2016 | 26.87 | 26.89 | 25.90 | 26.20 | 21,878,064 | -0.68(-2.52%) |
Oct 10, 2016 | 27.42 | 27.45 | 26.85 | 26.88 | 11,225,586 | -0.34(-1.24%) |
Oct 07, 2016 | 27.29 | 27.37 | 26.97 | 27.22 | 12,723,835 | -0.13(-0.47%) |
Oct 06, 2016 | 27.49 | 27.51 | 26.94 | 27.35 | 14,222,317 | -0.05(-0.17%) |
Oct 05, 2016 | 27.21 | 27.61 | 27.07 | 27.39 | 8,678,228 | +0.30(+1.11%) |
Oct 04, 2016 | 27.36 | 27.57 | 27.01 | 27.09 | 9,271,720 | -0.28(-1.04%) |