Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 39.16 | 39.16 | 39.16 | 0 | -0.08(-0.20%) | |
Dec 29, 2016 | 39.17 | 39.73 | 38.95 | 39.24 | 3,450,660 | +0.09(+0.24%) |
Dec 28, 2016 | 39.72 | 39.79 | 39.12 | 39.15 | 4,166,324 | -0.61(-1.55%) |
Dec 27, 2016 | 39.52 | 39.78 | 39.41 | 39.76 | 4,501,026 | +0.26(+0.67%) |
Dec 23, 2016 | 39.50 | 39.50 | 39.50 | 0 | +0.34(+0.87%) | |
Dec 22, 2016 | 38.37 | 39.44 | 38.33 | 39.16 | 7,855,540 | +1.05(+2.76%) |
Dec 21, 2016 | 38.27 | 38.40 | 37.41 | 38.11 | 10,448,245 | -0.30(-0.79%) |
Dec 20, 2016 | 38.58 | 38.74 | 38.16 | 38.41 | 4,330,218 | -0.05(-0.12%) |
Dec 19, 2016 | 38.65 | 38.72 | 38.12 | 38.46 | 5,403,817 | -0.52(-1.34%) |
Dec 16, 2016 | 38.23 | 39.26 | 38.11 | 38.98 | 8,703,285 | +0.96(+2.52%) |
Dec 15, 2016 | 37.64 | 38.28 | 37.64 | 38.02 | 6,988,717 | +0.36(+0.95%) |
Dec 14, 2016 | 37.91 | 38.49 | 37.58 | 37.66 | 6,740,983 | -0.64(-1.67%) |
Dec 13, 2016 | 38.36 | 38.72 | 38.06 | 38.30 | 6,275,097 | +0.12(+0.31%) |
Dec 12, 2016 | 39.23 | 39.39 | 37.70 | 38.18 | 7,135,650 | -0.27(-0.71%) |
Dec 09, 2016 | 38.85 | 39.34 | 38.24 | 38.46 | 8,092,434 | -0.48(-1.24%) |
Dec 08, 2016 | 38.97 | 39.44 | 38.56 | 38.94 | 6,694,086 | +0.32(+0.83%) |
Dec 07, 2016 | 37.22 | 39.11 | 37.12 | 38.62 | 12,457,470 | +1.88(+5.12%) |
Dec 06, 2016 | 37.25 | 37.27 | 36.67 | 36.74 | 6,874,790 | -0.61(-1.62%) |
Dec 05, 2016 | 37.55 | 37.82 | 37.08 | 37.34 | 6,179,587 | +0.16(+0.44%) |
Dec 02, 2016 | 37.06 | 37.87 | 37.06 | 37.18 | 5,686,242 | +0.05(+0.13%) |
Dec 01, 2016 | 36.94 | 38.34 | 36.71 | 37.13 | 11,200,070 | +0.56(+1.53%) |
Nov 30, 2016 | 35.98 | 36.77 | 34.69 | 36.57 | 14,229,914 | +0.81(+2.26%) |
Nov 29, 2016 | 36.24 | 36.52 | 35.68 | 35.76 | 9,974,840 | -0.83(-2.27%) |
Nov 28, 2016 | 37.74 | 37.98 | 36.53 | 36.60 | 7,180,794 | -0.89(-2.39%) |
Nov 25, 2016 | 36.93 | 37.51 | 36.85 | 37.49 | 2,555,990 | +0.38(+1.03%) |
Nov 23, 2016 | 37.11 | 37.11 | 37.11 | 0 | -0.12(-0.33%) | |
Nov 22, 2016 | 36.91 | 37.97 | 36.81 | 37.23 | 16,760,847 | +0.54(+1.48%) |
Nov 21, 2016 | 35.31 | 36.78 | 34.92 | 36.69 | 26,058,546 | +3.00(+8.91%) |
Nov 18, 2016 | 33.60 | 33.91 | 33.11 | 33.69 | 6,290,159 | -0.04(-0.12%) |
Nov 17, 2016 | 34.11 | 34.45 | 33.59 | 33.73 | 5,123,718 | -0.10(-0.30%) |
Nov 16, 2016 | 33.91 | 34.13 | 33.53 | 33.83 | 5,355,434 | -0.26(-0.78%) |
Nov 15, 2016 | 33.98 | 34.49 | 33.28 | 34.09 | 10,973,326 | +0.19(+0.55%) |
Nov 14, 2016 | 33.92 | 34.37 | 33.73 | 33.91 | 8,680,413 | -0.01(-0.02%) |
Nov 11, 2016 | 33.64 | 33.99 | 33.11 | 33.91 | 8,422,175 | +0.11(+0.32%) |
Nov 10, 2016 | 33.60 | 34.41 | 33.38 | 33.81 | 7,653,299 | +0.19(+0.57%) |
Nov 09, 2016 | 32.03 | 33.87 | 31.96 | 33.61 | 11,131,257 | +1.35(+4.18%) |
Nov 08, 2016 | 32.81 | 32.82 | 32.14 | 32.26 | 5,720,453 | -0.60(-1.83%) |
Nov 07, 2016 | 32.39 | 32.88 | 32.26 | 32.86 | 9,593,388 | +1.06(+3.32%) |
Nov 04, 2016 | 31.63 | 32.22 | 31.58 | 31.81 | 4,208,155 | +0.04(+0.12%) |
Nov 03, 2016 | 31.79 | 31.98 | 30.87 | 31.77 | 7,478,840 | +0.14(+0.44%) |
Nov 02, 2016 | 32.32 | 32.81 | 31.40 | 31.63 | 9,202,221 | -1.03(-3.16%) |
Nov 01, 2016 | 34.16 | 34.65 | 32.20 | 32.66 | 16,651,177 | -0.96(-2.87%) |
Oct 31, 2016 | 33.33 | 33.91 | 33.31 | 33.63 | 11,328,161 | +0.59(+1.80%) |
Oct 28, 2016 | 32.83 | 33.20 | 32.30 | 33.03 | 10,718,059 | +0.01(+0.02%) |
Oct 27, 2016 | 33.98 | 34.07 | 32.02 | 33.03 | 17,732,054 | -1.12(-3.28%) |
Oct 26, 2016 | 33.42 | 34.62 | 33.37 | 34.14 | 8,563,890 | +0.44(+1.30%) |
Oct 25, 2016 | 33.81 | 34.40 | 33.47 | 33.70 | 8,571,688 | -0.07(-0.21%) |
Oct 24, 2016 | 34.05 | 34.19 | 33.61 | 33.77 | 6,561,207 | -0.24(-0.70%) |
Oct 21, 2016 | 32.91 | 34.15 | 32.83 | 34.01 | 6,233,543 | +0.80(+2.42%) |
Oct 20, 2016 | 32.72 | 33.36 | 32.57 | 33.21 | 3,954,947 | +0.31(+0.94%) |
Oct 19, 2016 | 33.11 | 33.23 | 32.59 | 32.90 | 9,412,406 | -0.06(-0.19%) |
Oct 18, 2016 | 32.58 | 33.20 | 32.52 | 32.96 | 3,967,383 | +0.68(+2.10%) |
Oct 17, 2016 | 32.12 | 32.62 | 31.98 | 32.29 | 5,314,354 | +0.15(+0.48%) |
Oct 14, 2016 | 32.35 | 32.39 | 31.74 | 32.13 | 6,017,296 | +0.07(+0.22%) |
Oct 13, 2016 | 31.84 | 32.24 | 31.20 | 32.06 | 5,609,517 | -0.08(-0.24%) |
Oct 12, 2016 | 32.25 | 32.39 | 31.59 | 32.14 | 4,846,185 | -0.23(-0.72%) |
Oct 11, 2016 | 32.79 | 33.13 | 32.06 | 32.37 | 6,650,612 | -0.39(-1.20%) |
Oct 10, 2016 | 32.77 | 32.89 | 32.42 | 32.76 | 4,936,505 | +0.54(+1.68%) |
Oct 07, 2016 | 32.68 | 32.76 | 32.02 | 32.22 | 5,739,631 | -0.46(-1.39%) |
Oct 06, 2016 | 32.87 | 32.94 | 32.12 | 32.68 | 7,268,538 | +0.07(+0.21%) |
Oct 05, 2016 | 32.28 | 32.90 | 32.15 | 32.61 | 5,313,998 | +0.69(+2.15%) |
Oct 04, 2016 | 31.71 | 32.64 | 31.70 | 31.92 | 5,323,597 | +0.32(+1.03%) |