Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.31 | 36.31 | 36.31 | 0 | -0.16(-0.43%) | |
Dec 29, 2016 | 36.85 | 36.91 | 36.30 | 36.47 | 773,631 | -0.36(-0.98%) |
Dec 28, 2016 | 37.29 | 37.38 | 36.64 | 36.83 | 1,041,400 | -0.46(-1.24%) |
Dec 27, 2016 | 37.49 | 37.49 | 37.17 | 37.29 | 564,219 | -0.01(-0.02%) |
Dec 23, 2016 | 37.30 | 37.30 | 37.30 | 0 | +0.19(+0.52%) | |
Dec 22, 2016 | 37.13 | 37.17 | 36.91 | 37.10 | 1,084,342 | -0.06(-0.17%) |
Dec 21, 2016 | 37.13 | 37.32 | 36.91 | 37.17 | 1,209,925 | -0.01(-0.03%) |
Dec 20, 2016 | 37.28 | 37.39 | 37.02 | 37.18 | 1,291,848 | +0.18(+0.48%) |
Dec 19, 2016 | 36.84 | 37.13 | 36.49 | 37.00 | 1,010,114 | +0.11(+0.30%) |
Dec 16, 2016 | 37.10 | 37.83 | 36.85 | 36.89 | 2,825,190 | -0.42(-1.12%) |
Dec 15, 2016 | 37.20 | 37.81 | 37.03 | 37.31 | 2,006,327 | +0.40(+1.08%) |
Dec 14, 2016 | 36.36 | 37.99 | 36.19 | 36.91 | 2,401,615 | -0.04(-0.10%) |
Dec 13, 2016 | 37.48 | 37.69 | 36.83 | 36.95 | 1,577,064 | -0.36(-0.97%) |
Dec 12, 2016 | 37.82 | 38.02 | 37.19 | 37.31 | 1,748,502 | -0.65(-1.71%) |
Dec 09, 2016 | 37.80 | 38.11 | 37.59 | 37.96 | 1,388,465 | +0.33(+0.89%) |
Dec 08, 2016 | 37.59 | 37.97 | 36.92 | 37.62 | 1,847,611 | +0.38(+1.02%) |
Dec 07, 2016 | 37.18 | 37.59 | 36.94 | 37.24 | 1,730,063 | +0.16(+0.42%) |
Dec 06, 2016 | 36.74 | 37.09 | 36.62 | 37.09 | 1,061,474 | +0.52(+1.42%) |
Dec 05, 2016 | 36.80 | 37.20 | 36.39 | 36.57 | 1,437,393 | +0.31(+0.84%) |
Dec 02, 2016 | 36.83 | 37.13 | 36.04 | 36.26 | 3,208,759 | -0.79(-2.12%) |
Dec 01, 2016 | 36.34 | 37.57 | 36.15 | 37.05 | 3,531,157 | +1.06(+2.96%) |
Nov 30, 2016 | 35.72 | 36.28 | 35.22 | 35.98 | 4,760,582 | +0.96(+2.75%) |
Nov 29, 2016 | 34.90 | 35.27 | 34.75 | 35.02 | 2,014,468 | +0.30(+0.85%) |
Nov 28, 2016 | 34.87 | 35.31 | 34.64 | 34.73 | 1,571,527 | -0.54(-1.52%) |
Nov 25, 2016 | 35.26 | 35.46 | 34.78 | 35.26 | 567,202 | -0.01(-0.03%) |
Nov 23, 2016 | 35.27 | 35.27 | 35.27 | 0 | +0.19(+0.55%) | |
Nov 22, 2016 | 34.85 | 35.78 | 34.75 | 35.08 | 2,076,355 | +0.31(+0.91%) |
Nov 21, 2016 | 34.36 | 35.04 | 34.36 | 34.76 | 1,484,917 | +0.19(+0.54%) |
Nov 18, 2016 | 34.52 | 34.99 | 34.24 | 34.58 | 2,039,256 | +0.03(+0.08%) |
Nov 17, 2016 | 34.16 | 34.79 | 33.83 | 34.55 | 1,297,228 | +0.38(+1.11%) |
Nov 16, 2016 | 34.44 | 34.69 | 34.10 | 34.17 | 2,067,153 | -0.68(-1.96%) |
Nov 15, 2016 | 34.42 | 34.86 | 33.69 | 34.85 | 3,058,140 | +0.01(+0.03%) |
Nov 14, 2016 | 34.23 | 35.93 | 34.03 | 34.85 | 4,219,635 | +1.07(+3.18%) |
Nov 11, 2016 | 32.74 | 33.85 | 32.65 | 33.77 | 3,391,652 | +0.66(+1.98%) |
Nov 10, 2016 | 32.07 | 34.88 | 31.92 | 33.11 | 4,213,063 | +1.75(+5.58%) |
Nov 09, 2016 | 29.27 | 31.78 | 28.94 | 31.37 | 3,996,673 | +2.35(+8.10%) |
Nov 08, 2016 | 28.50 | 29.13 | 28.14 | 29.01 | 1,445,420 | +0.33(+1.16%) |
Nov 07, 2016 | 28.33 | 28.98 | 28.30 | 28.68 | 2,452,943 | +1.01(+3.65%) |
Nov 04, 2016 | 27.87 | 28.14 | 27.58 | 27.67 | 3,255,339 | -0.16(-0.57%) |
Nov 03, 2016 | 28.15 | 28.77 | 27.77 | 27.83 | 3,077,027 | -0.30(-1.05%) |
Nov 02, 2016 | 28.41 | 28.75 | 26.80 | 28.13 | 4,176,323 | +0.01(+0.03%) |
Nov 01, 2016 | 28.40 | 28.52 | 27.80 | 28.12 | 2,952,559 | -0.16(-0.56%) |
Oct 31, 2016 | 28.52 | 28.75 | 28.26 | 28.27 | 1,882,905 | -0.11(-0.39%) |
Oct 28, 2016 | 28.79 | 28.84 | 28.14 | 28.39 | 1,127,660 | -0.35(-1.22%) |
Oct 27, 2016 | 28.52 | 29.00 | 28.30 | 28.74 | 1,672,118 | +0.38(+1.34%) |
Oct 26, 2016 | 27.89 | 28.50 | 27.76 | 28.36 | 869,958 | +0.31(+1.12%) |
Oct 25, 2016 | 28.34 | 28.46 | 27.96 | 28.04 | 1,276,443 | -0.35(-1.24%) |
Oct 24, 2016 | 28.51 | 28.53 | 28.27 | 28.39 | 1,401,247 | +0.05(+0.16%) |
Oct 21, 2016 | 28.17 | 28.44 | 27.99 | 28.35 | 1,004,102 | -0.06(-0.23%) |
Oct 20, 2016 | 28.39 | 28.54 | 28.00 | 28.41 | 1,216,433 | -0.05(-0.16%) |
Oct 19, 2016 | 28.05 | 28.52 | 27.91 | 28.46 | 1,461,639 | +0.50(+1.79%) |
Oct 18, 2016 | 28.32 | 28.32 | 27.91 | 27.96 | 936,056 | +0.05(+0.17%) |
Oct 17, 2016 | 28.11 | 28.14 | 27.81 | 27.91 | 1,448,487 | -0.10(-0.36%) |
Oct 14, 2016 | 28.18 | 28.53 | 27.93 | 28.02 | 1,209,336 | +0.27(+0.97%) |
Oct 13, 2016 | 28.17 | 28.21 | 27.26 | 27.75 | 3,665,193 | -0.86(-3.01%) |
Oct 12, 2016 | 28.65 | 28.89 | 28.32 | 28.61 | 1,335,998 | +0.01(+0.03%) |
Oct 11, 2016 | 28.58 | 28.80 | 28.38 | 28.60 | 1,806,849 | +0.00(+0.00%) |
Oct 10, 2016 | 28.80 | 28.80 | 28.48 | 28.60 | 1,054,268 | +0.15(+0.52%) |
Oct 07, 2016 | 28.10 | 28.61 | 27.93 | 28.45 | 2,565,418 | +0.44(+1.59%) |
Oct 06, 2016 | 28.20 | 28.69 | 27.94 | 28.01 | 2,035,496 | -0.05(-0.17%) |
Oct 05, 2016 | 27.01 | 28.24 | 27.01 | 28.05 | 3,278,201 | +1.31(+4.92%) |
Oct 04, 2016 | 26.90 | 26.99 | 26.61 | 26.74 | 3,339,789 | +0.01(+0.03%) |