Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.24 | 35.61 | 35.18 | 35.24 | 1,756,948 | +0.60(+1.72%) |
Nov 29, 2016 | 34.90 | 34.96 | 34.60 | 34.65 | 979,300 | -0.03(-0.07%) |
Nov 28, 2016 | 35.31 | 35.46 | 34.62 | 34.67 | 1,555,366 | -0.86(-2.43%) |
Nov 25, 2016 | 35.49 | 35.62 | 35.33 | 35.54 | 655,697 | +0.12(+0.34%) |
Nov 23, 2016 | 35.42 | 35.42 | 35.42 | 0 | +0.40(+1.13%) | |
Nov 22, 2016 | 35.41 | 35.50 | 34.85 | 35.02 | 1,204,715 | -0.34(-0.95%) |
Nov 21, 2016 | 35.48 | 35.56 | 35.09 | 35.35 | 1,888,128 | +0.04(+0.12%) |
Nov 18, 2016 | 35.27 | 35.48 | 35.07 | 35.31 | 2,435,948 | -0.27(-0.75%) |
Nov 17, 2016 | 34.81 | 35.85 | 34.81 | 35.58 | 2,974,728 | +0.74(+2.13%) |
Nov 16, 2016 | 34.52 | 34.94 | 34.26 | 34.84 | 3,040,945 | +0.00(+0.00%) |
Nov 15, 2016 | 34.03 | 34.84 | 33.84 | 34.84 | 3,240,687 | +0.38(+1.10%) |
Nov 14, 2016 | 33.56 | 34.60 | 33.52 | 34.46 | 4,111,570 | +1.28(+3.85%) |
Nov 11, 2016 | 32.89 | 33.37 | 32.67 | 33.18 | 4,442,678 | +0.02(+0.05%) |
Nov 10, 2016 | 33.02 | 34.51 | 32.72 | 33.16 | 7,265,484 | +0.68(+2.10%) |
Nov 09, 2016 | 31.90 | 32.74 | 31.52 | 32.48 | 5,304,472 | +1.17(+3.75%) |
Nov 08, 2016 | 31.14 | 31.60 | 30.83 | 31.31 | 1,757,310 | -0.01(-0.03%) |
Nov 07, 2016 | 31.50 | 31.82 | 31.21 | 31.32 | 2,862,481 | +0.56(+1.82%) |
Nov 04, 2016 | 30.73 | 31.31 | 30.59 | 30.76 | 3,245,809 | +0.03(+0.08%) |
Nov 03, 2016 | 30.67 | 31.18 | 30.54 | 30.73 | 2,553,244 | +0.45(+1.47%) |
Nov 02, 2016 | 30.72 | 30.73 | 30.19 | 30.29 | 1,998,424 | -0.59(-1.92%) |
Nov 01, 2016 | 31.30 | 31.48 | 30.55 | 30.88 | 2,321,386 | -0.34(-1.07%) |
Oct 31, 2016 | 31.06 | 31.49 | 31.02 | 31.21 | 4,567,228 | +0.32(+1.03%) |
Oct 28, 2016 | 31.40 | 31.45 | 30.81 | 30.90 | 2,681,824 | -0.43(-1.37%) |
Oct 27, 2016 | 31.33 | 31.59 | 30.93 | 31.33 | 2,604,502 | +0.31(+1.00%) |
Oct 26, 2016 | 30.61 | 31.18 | 30.55 | 31.02 | 5,037,914 | +0.12(+0.39%) |
Oct 25, 2016 | 30.45 | 31.29 | 30.29 | 30.90 | 6,706,314 | -0.48(-1.53%) |
Oct 24, 2016 | 31.02 | 31.64 | 30.78 | 31.38 | 7,673,157 | +0.52(+1.70%) |
Oct 21, 2016 | 30.84 | 31.03 | 30.64 | 30.85 | 2,400,264 | -0.21(-0.69%) |
Oct 20, 2016 | 31.27 | 31.45 | 30.90 | 31.07 | 3,059,183 | -0.21(-0.66%) |
Oct 19, 2016 | 31.62 | 31.72 | 31.13 | 31.27 | 2,775,898 | -0.19(-0.60%) |
Oct 18, 2016 | 31.50 | 31.54 | 30.87 | 31.46 | 2,379,675 | +0.46(+1.47%) |
Oct 17, 2016 | 31.18 | 31.28 | 30.91 | 31.01 | 1,382,020 | -0.08(-0.25%) |
Oct 14, 2016 | 31.46 | 31.48 | 30.90 | 31.09 | 2,199,996 | +0.26(+0.84%) |
Oct 13, 2016 | 30.90 | 30.95 | 30.22 | 30.83 | 3,510,645 | -0.52(-1.64%) |
Oct 12, 2016 | 31.46 | 31.53 | 31.07 | 31.34 | 2,222,955 | -0.08(-0.25%) |
Oct 11, 2016 | 31.84 | 31.96 | 31.09 | 31.42 | 2,975,580 | -0.16(-0.52%) |
Oct 10, 2016 | 31.94 | 31.94 | 31.37 | 31.58 | 4,150,831 | -0.15(-0.46%) |
Oct 07, 2016 | 32.55 | 32.63 | 31.08 | 31.73 | 9,754,977 | +0.46(+1.46%) |
Oct 06, 2016 | 31.24 | 31.38 | 30.82 | 31.27 | 1,112,050 | +0.12(+0.39%) |
Oct 05, 2016 | 31.33 | 31.69 | 31.15 | 31.15 | 2,051,683 | +0.00(+0.00%) |
Oct 04, 2016 | 31.19 | 31.40 | 30.98 | 31.15 | 1,605,171 | +0.06(+0.19%) |
Oct 03, 2016 | 30.98 | 31.28 | 30.88 | 31.09 | 919,986 | -0.09(-0.30%) |
Sep 30, 2016 | 31.20 | 31.44 | 30.66 | 31.19 | 2,112,283 | +0.47(+1.54%) |
Sep 29, 2016 | 31.15 | 31.56 | 30.36 | 30.72 | 1,370,970 | -0.62(-1.97%) |
Sep 28, 2016 | 30.72 | 31.34 | 30.60 | 31.33 | 1,494,305 | +0.85(+2.79%) |
Sep 27, 2016 | 30.14 | 30.64 | 30.05 | 30.48 | 1,248,717 | +0.21(+0.71%) |
Sep 26, 2016 | 30.67 | 30.79 | 30.11 | 30.27 | 1,824,816 | -0.69(-2.22%) |
Sep 23, 2016 | 30.49 | 31.34 | 30.49 | 30.96 | 1,652,490 | +0.22(+0.73%) |
Sep 22, 2016 | 30.52 | 30.83 | 30.35 | 30.73 | 1,396,431 | +0.29(+0.96%) |
Sep 21, 2016 | 30.34 | 30.47 | 29.98 | 30.44 | 1,609,984 | +0.54(+1.81%) |
Sep 20, 2016 | 30.35 | 30.36 | 29.87 | 29.90 | 824,487 | -0.20(-0.66%) |
Sep 19, 2016 | 30.11 | 30.32 | 29.79 | 30.10 | 1,956,384 | +0.19(+0.63%) |
Sep 16, 2016 | 30.11 | 30.18 | 29.54 | 29.91 | 4,311,383 | -0.47(-1.56%) |
Sep 15, 2016 | 30.02 | 30.48 | 29.98 | 30.38 | 984,499 | +0.34(+1.14%) |
Sep 14, 2016 | 30.36 | 30.61 | 29.86 | 30.04 | 2,080,172 | -0.40(-1.30%) |
Sep 13, 2016 | 30.63 | 30.66 | 30.08 | 30.43 | 1,277,784 | -0.64(-2.05%) |
Sep 12, 2016 | 30.45 | 31.15 | 29.94 | 31.07 | 1,290,694 | +0.33(+1.06%) |
Sep 09, 2016 | 31.00 | 31.33 | 30.71 | 30.74 | 1,128,813 | -0.33(-1.05%) |
Sep 08, 2016 | 31.18 | 31.30 | 30.90 | 31.07 | 1,054,678 | -0.06(-0.19%) |
Sep 07, 2016 | 30.59 | 31.20 | 30.48 | 31.13 | 1,109,549 | +0.44(+1.43%) |
Sep 06, 2016 | 31.25 | 31.39 | 30.49 | 30.69 | 2,096,150 | -0.57(-1.81%) |
Sep 02, 2016 | 31.33 | 31.26 | 31.26 | 31.26 | 768,172 | +0.09(+0.28%) |