Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.53 | 32.53 | 32.53 | 0 | -0.22(-0.66%) | |
Dec 29, 2016 | 32.89 | 33.10 | 32.16 | 32.75 | 1,373,900 | -0.39(-1.17%) |
Dec 28, 2016 | 33.83 | 34.23 | 32.88 | 33.14 | 1,523,323 | -0.47(-1.40%) |
Dec 27, 2016 | 33.78 | 34.27 | 33.39 | 33.61 | 955,250 | +0.14(+0.42%) |
Dec 23, 2016 | 33.47 | 33.47 | 33.47 | 0 | +0.03(+0.08%) | |
Dec 22, 2016 | 33.43 | 34.41 | 33.00 | 33.44 | 1,612,715 | +0.31(+0.94%) |
Dec 21, 2016 | 34.00 | 34.36 | 32.99 | 33.13 | 1,593,433 | -0.55(-1.63%) |
Dec 20, 2016 | 34.33 | 34.99 | 33.55 | 33.68 | 2,088,340 | -0.43(-1.27%) |
Dec 19, 2016 | 33.38 | 34.37 | 33.22 | 34.11 | 1,950,361 | +0.68(+2.03%) |
Dec 16, 2016 | 32.85 | 33.46 | 32.47 | 33.43 | 3,587,441 | +0.59(+1.78%) |
Dec 15, 2016 | 32.45 | 33.04 | 31.57 | 32.85 | 3,320,247 | -0.62(-1.86%) |
Dec 14, 2016 | 34.67 | 34.88 | 33.39 | 33.47 | 2,238,597 | -1.76(-5.01%) |
Dec 13, 2016 | 35.26 | 35.37 | 33.54 | 35.23 | 2,584,640 | +0.59(+1.69%) |
Dec 12, 2016 | 36.42 | 37.06 | 34.48 | 34.65 | 4,823,361 | +0.09(+0.27%) |
Dec 09, 2016 | 33.51 | 35.20 | 33.50 | 34.55 | 3,976,564 | +1.44(+4.36%) |
Dec 08, 2016 | 33.68 | 34.07 | 31.19 | 33.11 | 6,506,104 | -0.33(-0.99%) |
Dec 07, 2016 | 34.88 | 35.08 | 32.50 | 33.44 | 5,614,323 | -1.69(-4.81%) |
Dec 06, 2016 | 35.26 | 36.04 | 34.84 | 35.13 | 3,490,274 | -0.64(-1.79%) |
Dec 05, 2016 | 37.57 | 37.79 | 35.73 | 35.77 | 4,599,774 | -0.93(-2.54%) |
Dec 02, 2016 | 36.33 | 36.77 | 35.28 | 36.71 | 13,020,164 | -1.20(-3.16%) |
Dec 01, 2016 | 39.94 | 40.06 | 37.45 | 37.90 | 3,644,220 | +0.29(+0.78%) |
Nov 30, 2016 | 35.15 | 37.76 | 34.72 | 37.61 | 6,896,666 | +7.50(+24.91%) |
Nov 29, 2016 | 30.06 | 30.69 | 29.04 | 30.11 | 2,530,642 | -1.12(-3.60%) |
Nov 28, 2016 | 34.16 | 34.26 | 31.15 | 31.23 | 2,483,750 | -2.35(-7.00%) |
Nov 25, 2016 | 33.62 | 33.96 | 32.95 | 33.58 | 735,546 | -0.49(-1.44%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | +0.19(+0.56%) | |
Nov 22, 2016 | 34.94 | 35.21 | 32.87 | 33.88 | 2,691,437 | -0.85(-2.44%) |
Nov 21, 2016 | 34.26 | 34.76 | 33.83 | 34.73 | 2,119,120 | +1.72(+5.20%) |
Nov 18, 2016 | 32.27 | 33.86 | 32.27 | 33.02 | 1,856,210 | +0.99(+3.09%) |
Nov 17, 2016 | 33.20 | 33.84 | 31.94 | 32.03 | 2,109,628 | -0.53(-1.62%) |
Nov 16, 2016 | 32.33 | 33.59 | 32.08 | 32.55 | 2,152,935 | -0.10(-0.32%) |
Nov 15, 2016 | 31.16 | 33.02 | 31.16 | 32.66 | 2,704,145 | +2.11(+6.92%) |
Nov 14, 2016 | 29.88 | 30.67 | 28.90 | 30.54 | 2,098,292 | +0.54(+1.79%) |
Nov 11, 2016 | 30.36 | 30.82 | 29.27 | 30.01 | 2,130,149 | -0.87(-2.81%) |
Nov 10, 2016 | 30.52 | 31.33 | 30.24 | 30.87 | 2,314,459 | +0.04(+0.12%) |
Nov 09, 2016 | 29.88 | 31.44 | 29.31 | 30.84 | 1,942,045 | +1.28(+4.34%) |
Nov 08, 2016 | 28.68 | 29.77 | 28.54 | 29.55 | 2,288,521 | +0.06(+0.19%) |
Nov 07, 2016 | 29.80 | 30.52 | 29.38 | 29.50 | 3,199,359 | +0.53(+1.82%) |
Nov 04, 2016 | 29.63 | 30.25 | 28.90 | 28.97 | 2,879,275 | -0.97(-3.25%) |
Nov 03, 2016 | 31.32 | 31.72 | 29.91 | 29.94 | 2,525,307 | -0.68(-2.22%) |
Nov 02, 2016 | 31.94 | 31.96 | 29.49 | 30.62 | 4,882,257 | -2.19(-6.67%) |
Nov 01, 2016 | 32.35 | 33.03 | 30.93 | 32.81 | 3,979,640 | +1.08(+3.39%) |
Oct 31, 2016 | 32.27 | 32.48 | 31.35 | 31.73 | 2,646,349 | -0.91(-2.78%) |
Oct 28, 2016 | 33.07 | 33.85 | 32.03 | 32.64 | 2,489,513 | -0.73(-2.18%) |
Oct 27, 2016 | 32.87 | 34.35 | 32.19 | 33.37 | 4,158,276 | +0.75(+2.31%) |
Oct 26, 2016 | 33.29 | 34.12 | 32.10 | 32.61 | 3,849,155 | -1.34(-3.95%) |
Oct 25, 2016 | 35.02 | 35.71 | 33.82 | 33.95 | 3,072,704 | -1.35(-3.82%) |
Oct 24, 2016 | 37.16 | 37.16 | 34.60 | 35.30 | 3,493,993 | -1.85(-4.98%) |
Oct 21, 2016 | 37.72 | 38.73 | 37.14 | 37.15 | 3,228,158 | -1.11(-2.91%) |
Oct 20, 2016 | 37.89 | 38.50 | 37.15 | 38.26 | 3,236,386 | -0.17(-0.44%) |
Oct 19, 2016 | 37.55 | 39.99 | 37.37 | 38.43 | 5,228,084 | +1.62(+4.41%) |
Oct 18, 2016 | 39.78 | 40.61 | 35.89 | 36.81 | 6,579,323 | +0.32(+0.88%) |
Oct 17, 2016 | 36.79 | 37.26 | 35.99 | 36.49 | 1,960,215 | -0.17(-0.46%) |
Oct 14, 2016 | 38.09 | 38.17 | 36.36 | 36.66 | 2,447,207 | -1.17(-3.09%) |
Oct 13, 2016 | 37.33 | 38.38 | 37.07 | 37.83 | 2,619,420 | +0.00(+0.00%) |
Oct 12, 2016 | 37.95 | 38.31 | 37.28 | 37.83 | 1,919,263 | -0.53(-1.38%) |
Oct 11, 2016 | 38.61 | 39.24 | 37.54 | 38.35 | 2,017,670 | -0.54(-1.38%) |
Oct 10, 2016 | 38.01 | 39.89 | 38.01 | 38.89 | 2,617,559 | +1.84(+4.96%) |
Oct 07, 2016 | 37.92 | 38.28 | 36.89 | 37.05 | 1,690,595 | -0.75(-1.99%) |
Oct 06, 2016 | 38.29 | 38.71 | 37.32 | 37.81 | 2,543,988 | +0.06(+0.15%) |
Oct 05, 2016 | 37.28 | 38.53 | 37.01 | 37.75 | 6,070,721 | +1.55(+4.30%) |
Oct 04, 2016 | 37.50 | 37.60 | 35.77 | 36.20 | 2,680,286 | -0.47(-1.28%) |