Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.10 | 29.10 | 29.10 | 0 | -0.10(-0.33%) | |
Dec 29, 2016 | 29.21 | 29.32 | 29.18 | 29.19 | 3,320,725 | +0.01(+0.04%) |
Dec 28, 2016 | 29.36 | 29.39 | 29.14 | 29.18 | 3,753,552 | -0.25(-0.85%) |
Dec 27, 2016 | 29.33 | 29.56 | 29.28 | 29.43 | 2,112,842 | +0.10(+0.36%) |
Dec 23, 2016 | 29.33 | 29.33 | 29.33 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 29.33 | 29.46 | 29.14 | 29.42 | 3,240,849 | +0.03(+0.11%) |
Dec 21, 2016 | 29.21 | 29.55 | 29.21 | 29.39 | 3,071,862 | +0.18(+0.63%) |
Dec 20, 2016 | 29.20 | 29.40 | 29.08 | 29.21 | 4,169,133 | +0.03(+0.10%) |
Dec 19, 2016 | 28.94 | 29.19 | 28.76 | 29.18 | 4,313,267 | +0.16(+0.55%) |
Dec 16, 2016 | 29.01 | 29.11 | 28.86 | 29.02 | 7,154,590 | +0.06(+0.20%) |
Dec 15, 2016 | 29.16 | 29.41 | 28.94 | 28.96 | 8,007,018 | -0.19(-0.65%) |
Dec 14, 2016 | 29.14 | 29.60 | 29.02 | 29.15 | 7,626,846 | -0.11(-0.37%) |
Dec 13, 2016 | 28.99 | 29.32 | 28.98 | 29.26 | 6,786,231 | +0.43(+1.48%) |
Dec 12, 2016 | 28.83 | 28.94 | 28.65 | 28.83 | 7,998,979 | -0.04(-0.14%) |
Dec 09, 2016 | 28.76 | 28.94 | 28.22 | 28.87 | 10,668,339 | -0.23(-0.80%) |
Dec 08, 2016 | 29.17 | 29.33 | 29.02 | 29.11 | 5,523,423 | +0.07(+0.23%) |
Dec 07, 2016 | 28.66 | 29.09 | 28.60 | 29.04 | 5,650,290 | +0.37(+1.28%) |
Dec 06, 2016 | 28.74 | 28.79 | 28.49 | 28.67 | 7,878,539 | -0.05(-0.16%) |
Dec 05, 2016 | 28.70 | 28.84 | 28.50 | 28.72 | 7,262,391 | +0.17(+0.59%) |
Dec 02, 2016 | 29.27 | 29.37 | 28.49 | 28.55 | 11,230,451 | -0.92(-3.11%) |
Dec 01, 2016 | 29.90 | 29.93 | 29.32 | 29.47 | 7,110,244 | -0.38(-1.26%) |
Nov 30, 2016 | 30.00 | 30.07 | 29.79 | 29.84 | 5,141,569 | +0.04(+0.14%) |
Nov 29, 2016 | 29.73 | 29.94 | 29.71 | 29.80 | 2,734,207 | +0.12(+0.41%) |
Nov 28, 2016 | 29.81 | 29.94 | 29.61 | 29.68 | 3,445,222 | -0.31(-1.03%) |
Nov 25, 2016 | 29.94 | 30.06 | 29.83 | 29.99 | 1,421,661 | +0.05(+0.15%) |
Nov 23, 2016 | 29.94 | 29.94 | 29.94 | 0 | +0.18(+0.62%) | |
Nov 22, 2016 | 30.01 | 30.02 | 29.66 | 29.76 | 5,226,966 | -0.20(-0.66%) |
Nov 21, 2016 | 30.32 | 30.46 | 29.91 | 29.96 | 5,015,394 | -0.36(-1.17%) |
Nov 18, 2016 | 30.25 | 30.42 | 30.16 | 30.31 | 5,964,961 | +0.05(+0.15%) |
Nov 17, 2016 | 30.01 | 30.36 | 29.96 | 30.27 | 3,795,479 | +0.23(+0.78%) |
Nov 16, 2016 | 30.14 | 30.24 | 30.00 | 30.03 | 4,326,683 | -0.28(-0.92%) |
Nov 15, 2016 | 30.13 | 30.31 | 29.93 | 30.31 | 4,814,712 | +0.09(+0.30%) |
Nov 14, 2016 | 30.40 | 30.75 | 30.18 | 30.22 | 6,013,427 | +0.04(+0.14%) |
Nov 11, 2016 | 30.27 | 30.47 | 30.04 | 30.18 | 4,441,511 | -0.27(-0.87%) |
Nov 10, 2016 | 30.02 | 30.73 | 29.81 | 30.44 | 6,999,107 | +0.69(+2.30%) |
Nov 09, 2016 | 29.28 | 29.95 | 29.03 | 29.76 | 6,059,818 | +0.63(+2.15%) |
Nov 08, 2016 | 28.92 | 29.27 | 28.82 | 29.13 | 3,726,340 | +0.21(+0.72%) |
Nov 07, 2016 | 28.88 | 28.98 | 28.83 | 28.92 | 4,016,671 | +0.43(+1.50%) |
Nov 04, 2016 | 28.68 | 28.70 | 28.42 | 28.49 | 4,755,407 | -0.12(-0.41%) |
Nov 03, 2016 | 28.56 | 28.77 | 28.50 | 28.61 | 4,056,793 | +0.19(+0.66%) |
Nov 02, 2016 | 28.42 | 28.60 | 28.33 | 28.42 | 2,760,515 | +0.00(+0.00%) |
Nov 01, 2016 | 28.75 | 28.76 | 28.23 | 28.42 | 4,325,763 | -0.20(-0.70%) |
Oct 31, 2016 | 28.62 | 28.75 | 28.56 | 28.62 | 5,141,786 | +0.15(+0.53%) |
Oct 28, 2016 | 29.29 | 29.50 | 28.35 | 28.47 | 6,559,977 | -0.71(-2.42%) |
Oct 27, 2016 | 29.16 | 29.25 | 28.91 | 29.18 | 5,463,148 | +0.17(+0.59%) |
Oct 26, 2016 | 28.78 | 29.10 | 28.78 | 29.01 | 2,903,890 | +0.07(+0.23%) |
Oct 25, 2016 | 29.09 | 29.09 | 28.81 | 28.94 | 3,159,472 | -0.16(-0.54%) |
Oct 24, 2016 | 28.98 | 29.15 | 28.94 | 29.10 | 3,314,864 | +0.27(+0.92%) |
Oct 21, 2016 | 28.75 | 28.91 | 28.54 | 28.83 | 4,250,230 | -0.16(-0.54%) |
Oct 20, 2016 | 29.23 | 29.32 | 28.95 | 28.99 | 4,142,410 | -0.32(-1.11%) |
Oct 19, 2016 | 29.30 | 29.51 | 29.26 | 29.32 | 5,180,519 | +0.10(+0.34%) |
Oct 18, 2016 | 29.56 | 29.60 | 29.14 | 29.22 | 4,597,150 | -0.13(-0.45%) |
Oct 17, 2016 | 29.50 | 29.51 | 29.33 | 29.35 | 3,120,245 | -0.14(-0.48%) |
Oct 14, 2016 | 29.57 | 29.83 | 29.47 | 29.49 | 2,922,713 | +0.15(+0.50%) |
Oct 13, 2016 | 29.51 | 29.62 | 29.16 | 29.35 | 3,827,404 | -0.42(-1.41%) |
Oct 12, 2016 | 29.52 | 29.81 | 29.51 | 29.77 | 3,878,510 | +0.27(+0.90%) |
Oct 11, 2016 | 29.75 | 29.77 | 29.40 | 29.50 | 3,249,749 | -0.29(-0.98%) |
Oct 10, 2016 | 29.77 | 29.93 | 29.74 | 29.79 | 2,493,068 | +0.12(+0.42%) |
Oct 07, 2016 | 29.79 | 29.93 | 29.61 | 29.67 | 2,998,782 | -0.29(-0.96%) |
Oct 06, 2016 | 29.95 | 30.01 | 29.78 | 29.95 | 2,881,492 | +0.07(+0.24%) |
Oct 05, 2016 | 29.81 | 29.96 | 29.78 | 29.88 | 3,894,431 | +0.17(+0.56%) |
Oct 04, 2016 | 29.80 | 29.85 | 29.59 | 29.72 | 6,413,464 | -0.03(-0.10%) |