Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.89 | 32.14 | 31.67 | 31.70 | 2,977,620 | -0.08(-0.25%) |
Nov 29, 2016 | 31.75 | 31.94 | 31.72 | 31.78 | 2,794,171 | -0.03(-0.09%) |
Nov 28, 2016 | 31.86 | 31.95 | 31.77 | 31.81 | 3,170,768 | -0.08(-0.26%) |
Nov 25, 2016 | 31.56 | 31.89 | 31.50 | 31.89 | 812,376 | +0.29(+0.93%) |
Nov 23, 2016 | 31.60 | 31.60 | 31.60 | 0 | +0.01(+0.03%) | |
Nov 22, 2016 | 31.67 | 31.69 | 31.49 | 31.59 | 1,765,258 | +0.02(+0.07%) |
Nov 21, 2016 | 31.69 | 31.82 | 31.40 | 31.57 | 2,774,004 | -0.03(-0.10%) |
Nov 18, 2016 | 31.63 | 31.82 | 31.43 | 31.60 | 5,228,014 | +0.01(+0.04%) |
Nov 17, 2016 | 31.52 | 31.63 | 31.30 | 31.59 | 2,808,491 | +0.10(+0.31%) |
Nov 16, 2016 | 31.16 | 31.52 | 30.97 | 31.49 | 2,552,199 | +0.31(+1.00%) |
Nov 15, 2016 | 31.06 | 31.21 | 30.88 | 31.18 | 2,100,806 | +0.23(+0.75%) |
Nov 14, 2016 | 31.05 | 31.17 | 30.82 | 30.95 | 2,444,974 | +0.00(+0.00%) |
Nov 11, 2016 | 30.75 | 31.04 | 30.68 | 30.95 | 2,686,724 | +0.07(+0.24%) |
Nov 10, 2016 | 31.37 | 31.54 | 30.84 | 30.87 | 4,048,325 | -0.41(-1.31%) |
Nov 09, 2016 | 30.49 | 31.39 | 30.15 | 31.28 | 3,700,225 | +0.25(+0.81%) |
Nov 08, 2016 | 30.87 | 31.09 | 30.73 | 31.03 | 1,499,928 | +0.13(+0.41%) |
Nov 07, 2016 | 30.56 | 30.91 | 30.56 | 30.91 | 2,284,175 | +0.76(+2.51%) |
Nov 04, 2016 | 30.15 | 30.39 | 30.11 | 30.15 | 1,796,428 | +0.01(+0.03%) |
Nov 03, 2016 | 30.26 | 30.32 | 30.06 | 30.14 | 2,149,163 | -0.10(-0.34%) |
Nov 02, 2016 | 30.55 | 30.71 | 30.16 | 30.24 | 3,556,659 | -0.42(-1.38%) |
Nov 01, 2016 | 30.70 | 30.87 | 30.45 | 30.66 | 3,948,033 | +0.04(+0.14%) |
Oct 31, 2016 | 30.52 | 30.70 | 30.49 | 30.62 | 3,049,916 | +0.20(+0.67%) |
Oct 28, 2016 | 30.42 | 30.70 | 30.27 | 30.42 | 2,286,933 | +0.06(+0.18%) |
Oct 27, 2016 | 30.56 | 30.60 | 30.34 | 30.36 | 2,955,370 | -0.07(-0.24%) |
Oct 26, 2016 | 30.19 | 30.54 | 30.16 | 30.44 | 2,347,879 | +0.16(+0.52%) |
Oct 25, 2016 | 30.66 | 30.10 | 30.28 | 2,943,981 | -0.37(-1.21%) | |
Oct 24, 2016 | 30.88 | 30.96 | 30.52 | 30.65 | 3,599,617 | +0.01(+0.05%) |
Oct 21, 2016 | 30.59 | 30.78 | 30.33 | 30.64 | 5,317,012 | -0.22(-0.71%) |
Oct 20, 2016 | 30.20 | 31.02 | 30.17 | 30.85 | 7,522,918 | +0.80(+2.66%) |
Oct 19, 2016 | 30.19 | 30.34 | 29.78 | 30.06 | 4,745,155 | +0.70(+2.37%) |
Oct 18, 2016 | 29.55 | 29.61 | 29.13 | 29.36 | 3,735,046 | +0.07(+0.25%) |
Oct 17, 2016 | 29.60 | 29.63 | 29.25 | 29.28 | 2,435,595 | -0.24(-0.80%) |
Oct 14, 2016 | 29.56 | 29.78 | 29.43 | 29.52 | 2,578,065 | +0.12(+0.41%) |
Oct 13, 2016 | 29.45 | 29.47 | 29.09 | 29.40 | 3,239,753 | -0.31(-1.03%) |
Oct 12, 2016 | 29.75 | 29.87 | 29.56 | 29.71 | 1,893,671 | -0.02(-0.06%) |
Oct 11, 2016 | 30.04 | 30.12 | 29.57 | 29.73 | 2,678,573 | -0.40(-1.33%) |
Oct 10, 2016 | 30.49 | 30.56 | 30.07 | 30.12 | 2,255,789 | -0.24(-0.78%) |
Oct 07, 2016 | 30.39 | 30.42 | 30.11 | 30.36 | 3,511,724 | -0.07(-0.23%) |
Oct 06, 2016 | 30.16 | 30.45 | 30.05 | 30.43 | 2,183,008 | +0.29(+0.96%) |
Oct 05, 2016 | 30.03 | 30.26 | 30.03 | 30.14 | 2,116,301 | +0.28(+0.93%) |
Oct 04, 2016 | 30.00 | 30.06 | 29.77 | 29.86 | 1,857,059 | -0.05(-0.16%) |
Oct 03, 2016 | 30.04 | 30.19 | 29.90 | 29.91 | 2,587,603 | -0.24(-0.80%) |
Sep 30, 2016 | 30.11 | 30.28 | 30.06 | 30.15 | 3,260,134 | +0.11(+0.37%) |
Sep 29, 2016 | 30.18 | 30.22 | 29.95 | 30.04 | 2,782,056 | -0.14(-0.46%) |
Sep 28, 2016 | 30.06 | 30.20 | 29.93 | 30.18 | 3,676,443 | +0.22(+0.74%) |
Sep 27, 2016 | 29.71 | 29.96 | 29.52 | 29.96 | 5,516,132 | +0.21(+0.72%) |
Sep 26, 2016 | 29.85 | 29.95 | 29.72 | 29.74 | 2,832,613 | -0.18(-0.59%) |
Sep 23, 2016 | 30.43 | 30.43 | 29.91 | 29.92 | 2,612,871 | -0.59(-1.92%) |
Sep 22, 2016 | 30.18 | 30.55 | 30.18 | 30.51 | 2,397,986 | +0.36(+1.20%) |
Sep 21, 2016 | 29.86 | 30.18 | 29.76 | 30.14 | 2,472,580 | +0.36(+1.20%) |
Sep 20, 2016 | 30.24 | 30.27 | 29.78 | 29.79 | 5,645,105 | +0.17(+0.58%) |
Sep 19, 2016 | 29.28 | 29.64 | 29.25 | 29.61 | 3,455,620 | +0.38(+1.29%) |
Sep 16, 2016 | 29.06 | 29.26 | 28.96 | 29.24 | 4,020,262 | +0.07(+0.25%) |
Sep 15, 2016 | 28.70 | 29.26 | 28.69 | 29.16 | 2,446,954 | +0.47(+1.63%) |
Sep 14, 2016 | 28.59 | 28.73 | 28.51 | 28.69 | 1,871,553 | +0.08(+0.28%) |
Sep 13, 2016 | 28.62 | 28.88 | 28.52 | 28.62 | 2,423,232 | -0.26(-0.90%) |
Sep 12, 2016 | 28.34 | 28.95 | 28.32 | 28.88 | 3,009,842 | +0.41(+1.44%) |
Sep 09, 2016 | 28.87 | 29.00 | 28.46 | 28.47 | 4,427,617 | -0.68(-2.33%) |
Sep 08, 2016 | 29.00 | 29.24 | 28.99 | 29.14 | 3,859,151 | +0.01(+0.03%) |
Sep 07, 2016 | 29.17 | 29.23 | 28.97 | 29.14 | 2,947,489 | +0.10(+0.34%) |
Sep 06, 2016 | 29.01 | 29.17 | 28.94 | 29.04 | 2,116,260 | +0.04(+0.13%) |
Sep 02, 2016 | 28.95 | 29.00 | 29.00 | 29.00 | 1,713,749 | +0.12(+0.40%) |