Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.03 | 30.03 | 30.03 | 0 | +0.15(+0.50%) | |
Dec 29, 2016 | 30.13 | 30.36 | 29.74 | 29.88 | 4,262,840 | -0.12(-0.41%) |
Dec 28, 2016 | 30.70 | 30.72 | 29.98 | 30.01 | 5,833,896 | -0.63(-2.05%) |
Dec 27, 2016 | 30.75 | 30.79 | 30.57 | 30.64 | 2,667,000 | +0.02(+0.08%) |
Dec 23, 2016 | 30.61 | 30.61 | 30.61 | 0 | +0.07(+0.24%) | |
Dec 22, 2016 | 30.72 | 30.72 | 30.36 | 30.54 | 4,781,388 | -0.18(-0.59%) |
Dec 21, 2016 | 30.89 | 30.89 | 30.60 | 30.72 | 3,355,442 | -0.13(-0.43%) |
Dec 20, 2016 | 30.69 | 30.85 | 30.51 | 30.85 | 6,159,883 | +0.30(+0.98%) |
Dec 19, 2016 | 30.28 | 30.60 | 30.23 | 30.55 | 6,674,301 | +0.22(+0.74%) |
Dec 16, 2016 | 30.71 | 30.72 | 30.24 | 30.33 | 9,203,292 | -0.25(-0.81%) |
Dec 15, 2016 | 30.02 | 30.75 | 29.76 | 30.58 | 14,135,101 | +0.82(+2.75%) |
Dec 14, 2016 | 29.78 | 30.16 | 29.45 | 29.76 | 12,002,326 | -0.27(-0.91%) |
Dec 13, 2016 | 29.92 | 30.13 | 29.46 | 30.03 | 9,186,751 | +0.27(+0.92%) |
Dec 12, 2016 | 30.18 | 30.37 | 29.64 | 29.76 | 8,028,072 | -0.49(-1.61%) |
Dec 09, 2016 | 30.26 | 30.45 | 29.99 | 30.25 | 6,834,905 | -0.10(-0.33%) |
Dec 08, 2016 | 30.04 | 30.45 | 29.88 | 30.35 | 8,032,800 | +0.39(+1.30%) |
Dec 07, 2016 | 29.17 | 30.03 | 28.96 | 29.96 | 7,370,757 | +0.43(+1.46%) |
Dec 06, 2016 | 29.20 | 29.56 | 28.91 | 29.53 | 6,076,035 | +0.46(+1.57%) |
Dec 05, 2016 | 28.86 | 29.41 | 28.82 | 29.07 | 7,152,690 | +0.51(+1.80%) |
Dec 02, 2016 | 29.02 | 29.06 | 28.53 | 28.56 | 8,589,648 | -0.48(-1.65%) |
Dec 01, 2016 | 28.72 | 29.35 | 28.63 | 29.04 | 12,030,587 | +0.42(+1.48%) |
Nov 30, 2016 | 28.31 | 28.71 | 28.14 | 28.62 | 10,338,582 | +0.63(+2.25%) |
Nov 29, 2016 | 28.19 | 28.29 | 27.99 | 27.99 | 5,171,822 | -0.08(-0.29%) |
Nov 28, 2016 | 28.55 | 28.55 | 27.98 | 28.07 | 7,430,287 | -0.66(-2.31%) |
Nov 25, 2016 | 28.97 | 29.00 | 28.69 | 28.73 | 3,650,239 | -0.22(-0.74%) |
Nov 23, 2016 | 28.95 | 28.95 | 28.95 | 0 | +0.82(+2.91%) | |
Nov 22, 2016 | 28.02 | 28.43 | 27.95 | 28.13 | 9,842,362 | +0.29(+1.04%) |
Nov 21, 2016 | 27.92 | 28.03 | 27.57 | 27.84 | 8,616,308 | +0.00(+0.00%) |
Nov 18, 2016 | 27.73 | 27.90 | 27.46 | 27.84 | 8,537,680 | +0.16(+0.57%) |
Nov 17, 2016 | 27.18 | 27.71 | 26.85 | 27.68 | 12,933,782 | +0.68(+2.51%) |
Nov 16, 2016 | 27.39 | 27.52 | 26.96 | 27.00 | 11,007,475 | -0.60(-2.19%) |
Nov 15, 2016 | 27.85 | 27.85 | 27.03 | 27.61 | 12,768,514 | -0.31(-1.13%) |
Nov 14, 2016 | 27.13 | 28.00 | 27.12 | 27.92 | 14,900,845 | +1.03(+3.82%) |
Nov 11, 2016 | 26.04 | 27.00 | 26.00 | 26.89 | 20,343,400 | +0.72(+2.75%) |
Nov 10, 2016 | 25.30 | 26.28 | 25.26 | 26.17 | 13,767,591 | +1.15(+4.60%) |
Nov 09, 2016 | 23.97 | 25.09 | 23.88 | 25.02 | 13,880,290 | +1.26(+5.30%) |
Nov 08, 2016 | 23.92 | 24.01 | 23.52 | 23.76 | 6,418,441 | -0.34(-1.41%) |
Nov 07, 2016 | 23.86 | 24.11 | 23.71 | 24.10 | 8,035,105 | +0.74(+3.15%) |
Nov 04, 2016 | 23.40 | 23.68 | 23.19 | 23.37 | 7,143,503 | +0.07(+0.32%) |
Nov 03, 2016 | 23.58 | 23.58 | 23.25 | 23.29 | 6,026,849 | -0.13(-0.57%) |
Nov 02, 2016 | 23.53 | 23.75 | 23.39 | 23.43 | 7,441,271 | -0.12(-0.49%) |
Nov 01, 2016 | 23.71 | 23.92 | 23.36 | 23.54 | 9,255,964 | -0.02(-0.10%) |
Oct 31, 2016 | 24.14 | 24.14 | 23.55 | 23.57 | 8,319,302 | -0.42(-1.75%) |
Oct 28, 2016 | 23.93 | 24.17 | 23.71 | 23.99 | 9,414,115 | +0.13(+0.55%) |
Oct 27, 2016 | 23.78 | 24.01 | 23.71 | 23.85 | 6,589,739 | +0.20(+0.84%) |
Oct 26, 2016 | 23.40 | 23.79 | 23.32 | 23.66 | 6,224,764 | +0.10(+0.42%) |
Oct 25, 2016 | 23.68 | 23.81 | 23.45 | 23.56 | 7,019,172 | -0.17(-0.73%) |
Oct 24, 2016 | 23.42 | 23.92 | 23.42 | 23.73 | 11,056,628 | +0.46(+1.98%) |
Oct 21, 2016 | 22.97 | 23.39 | 22.78 | 23.27 | 16,174,565 | +0.91(+4.05%) |
Oct 20, 2016 | 22.30 | 22.56 | 22.21 | 22.36 | 13,051,189 | +0.11(+0.48%) |
Oct 19, 2016 | 21.87 | 22.35 | 21.87 | 22.25 | 5,158,766 | +0.30(+1.35%) |
Oct 18, 2016 | 22.04 | 22.10 | 21.88 | 21.96 | 8,472,846 | +0.18(+0.83%) |
Oct 17, 2016 | 21.97 | 22.11 | 21.75 | 21.78 | 7,077,801 | -0.23(-1.05%) |
Oct 14, 2016 | 21.96 | 22.21 | 21.86 | 22.01 | 8,102,346 | +0.27(+1.25%) |
Oct 13, 2016 | 21.68 | 21.87 | 21.50 | 21.74 | 6,781,010 | -0.12(-0.53%) |
Oct 12, 2016 | 21.83 | 21.95 | 21.78 | 21.85 | 6,262,374 | -0.02(-0.11%) |
Oct 11, 2016 | 22.03 | 22.14 | 21.82 | 21.88 | 9,657,618 | -0.16(-0.71%) |
Oct 10, 2016 | 22.20 | 22.25 | 21.80 | 22.03 | 17,394,480 | +0.05(+0.23%) |
Oct 07, 2016 | 22.34 | 22.60 | 21.83 | 21.98 | 13,416,133 | -0.26(-1.19%) |
Oct 06, 2016 | 22.96 | 23.00 | 22.20 | 22.25 | 13,869,942 | -0.78(-3.40%) |
Oct 05, 2016 | 22.58 | 23.10 | 22.49 | 23.03 | 9,849,734 | +0.50(+2.23%) |
Oct 04, 2016 | 22.83 | 23.01 | 22.49 | 22.53 | 11,812,581 | -0.21(-0.91%) |