Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.69 | 38.19 | 34.56 | 37.60 | 20,071,972 | +3.32(+9.67%) |
Nov 29, 2016 | 34.49 | 34.63 | 33.62 | 34.29 | 3,175,737 | -0.69(-1.98%) |
Nov 28, 2016 | 36.87 | 36.96 | 34.28 | 34.98 | 2,683,486 | -1.67(-4.56%) |
Nov 25, 2016 | 36.46 | 36.89 | 36.28 | 36.65 | 2,293,444 | +0.18(+0.50%) |
Nov 23, 2016 | 36.47 | 36.47 | 36.47 | 0 | -0.11(-0.29%) | |
Nov 22, 2016 | 37.36 | 37.64 | 36.19 | 36.57 | 3,551,748 | -0.80(-2.13%) |
Nov 21, 2016 | 36.32 | 37.44 | 36.14 | 37.37 | 4,864,896 | +1.78(+5.00%) |
Nov 18, 2016 | 35.28 | 35.88 | 34.99 | 35.59 | 1,750,565 | +0.33(+0.94%) |
Nov 17, 2016 | 35.57 | 35.99 | 34.82 | 35.26 | 2,024,396 | +0.13(+0.38%) |
Nov 16, 2016 | 35.06 | 35.72 | 34.74 | 35.13 | 2,119,486 | -0.11(-0.32%) |
Nov 15, 2016 | 34.69 | 35.84 | 34.48 | 35.24 | 2,970,798 | +0.90(+2.63%) |
Nov 14, 2016 | 33.91 | 34.51 | 33.55 | 34.34 | 2,273,709 | +0.37(+1.10%) |
Nov 11, 2016 | 33.14 | 34.01 | 32.70 | 33.96 | 2,512,159 | +0.06(+0.19%) |
Nov 10, 2016 | 34.30 | 34.89 | 33.77 | 33.90 | 3,010,635 | -0.39(-1.13%) |
Nov 09, 2016 | 33.00 | 34.63 | 33.00 | 34.29 | 2,706,570 | +1.16(+3.52%) |
Nov 08, 2016 | 31.77 | 33.46 | 31.77 | 33.12 | 1,762,732 | +0.83(+2.58%) |
Nov 07, 2016 | 32.46 | 32.87 | 31.97 | 32.29 | 2,301,088 | +0.29(+0.90%) |
Nov 04, 2016 | 32.44 | 32.66 | 32.00 | 32.00 | 2,003,157 | -0.68(-2.07%) |
Nov 03, 2016 | 32.78 | 32.91 | 31.61 | 32.68 | 3,287,265 | +0.50(+1.56%) |
Nov 02, 2016 | 30.56 | 32.71 | 29.18 | 32.18 | 6,380,091 | +1.18(+3.80%) |
Nov 01, 2016 | 31.37 | 31.59 | 30.45 | 31.00 | 3,821,317 | +0.02(+0.07%) |
Oct 31, 2016 | 31.73 | 31.73 | 30.69 | 30.98 | 3,698,164 | -0.63(-1.99%) |
Oct 28, 2016 | 32.08 | 32.51 | 31.42 | 31.61 | 3,217,595 | -0.64(-1.99%) |
Oct 27, 2016 | 32.58 | 32.87 | 32.19 | 32.25 | 1,779,760 | -0.09(-0.28%) |
Oct 26, 2016 | 31.30 | 32.42 | 30.89 | 32.34 | 3,417,831 | +0.57(+1.78%) |
Oct 25, 2016 | 32.62 | 33.03 | 31.67 | 31.77 | 2,509,869 | -0.91(-2.77%) |
Oct 24, 2016 | 33.34 | 33.76 | 32.19 | 32.68 | 2,503,252 | -0.93(-2.76%) |
Oct 21, 2016 | 32.89 | 33.70 | 32.82 | 33.61 | 2,181,181 | +0.58(+1.76%) |
Oct 20, 2016 | 32.89 | 33.31 | 32.66 | 33.02 | 2,321,769 | -0.24(-0.73%) |
Oct 19, 2016 | 32.98 | 33.63 | 32.48 | 33.27 | 2,090,761 | +0.70(+2.14%) |
Oct 18, 2016 | 32.87 | 32.96 | 32.19 | 32.57 | 2,058,593 | +0.27(+0.84%) |
Oct 17, 2016 | 33.12 | 33.38 | 32.24 | 32.30 | 2,893,400 | -0.98(-2.95%) |
Oct 14, 2016 | 33.34 | 33.79 | 33.05 | 33.28 | 2,169,506 | +0.07(+0.21%) |
Oct 13, 2016 | 32.95 | 33.54 | 32.64 | 33.21 | 3,200,435 | +0.03(+0.08%) |
Oct 12, 2016 | 33.67 | 33.85 | 32.99 | 33.18 | 2,863,672 | -0.79(-2.32%) |
Oct 11, 2016 | 34.23 | 34.28 | 33.52 | 33.97 | 1,983,222 | -0.43(-1.25%) |
Oct 10, 2016 | 34.08 | 34.82 | 34.08 | 34.40 | 1,706,464 | +0.64(+1.91%) |
Oct 07, 2016 | 33.97 | 34.17 | 33.54 | 33.76 | 1,612,339 | -0.07(-0.20%) |
Oct 06, 2016 | 34.08 | 34.52 | 33.77 | 33.83 | 1,443,709 | -0.01(-0.02%) |
Oct 05, 2016 | 33.99 | 34.22 | 33.65 | 33.83 | 2,213,912 | +0.46(+1.39%) |
Oct 04, 2016 | 33.93 | 34.00 | 33.21 | 33.37 | 2,626,970 | -0.55(-1.63%) |
Oct 03, 2016 | 34.07 | 34.19 | 33.42 | 33.92 | 2,103,210 | -0.04(-0.12%) |
Sep 30, 2016 | 34.41 | 34.58 | 33.92 | 33.96 | 2,885,401 | -0.20(-0.59%) |
Sep 29, 2016 | 33.92 | 34.68 | 33.43 | 34.17 | 4,383,881 | +0.10(+0.28%) |
Sep 28, 2016 | 32.78 | 34.60 | 32.49 | 34.07 | 4,738,115 | +1.59(+4.90%) |
Sep 27, 2016 | 32.69 | 33.04 | 31.53 | 32.48 | 3,094,262 | +0.12(+0.38%) |
Sep 26, 2016 | 32.96 | 33.22 | 32.26 | 32.35 | 2,643,669 | -0.25(-0.76%) |
Sep 23, 2016 | 33.96 | 34.44 | 32.50 | 32.60 | 4,954,568 | -1.33(-3.93%) |
Sep 22, 2016 | 34.54 | 35.18 | 33.55 | 33.94 | 4,077,886 | -0.19(-0.55%) |
Sep 21, 2016 | 33.26 | 34.24 | 33.13 | 34.12 | 4,129,768 | +1.40(+4.29%) |
Sep 20, 2016 | 33.06 | 33.61 | 32.64 | 32.72 | 3,090,050 | -0.57(-1.70%) |
Sep 19, 2016 | 32.84 | 33.83 | 32.84 | 33.29 | 4,588,776 | +0.92(+2.84%) |
Sep 16, 2016 | 31.49 | 32.64 | 31.38 | 32.37 | 5,090,402 | +0.19(+0.58%) |
Sep 15, 2016 | 31.91 | 32.54 | 31.58 | 32.18 | 3,384,099 | +0.33(+1.04%) |
Sep 14, 2016 | 31.09 | 32.17 | 30.81 | 31.85 | 3,157,854 | +0.55(+1.75%) |
Sep 13, 2016 | 31.48 | 31.65 | 30.47 | 31.30 | 3,330,705 | -0.71(-2.20%) |
Sep 12, 2016 | 31.57 | 32.38 | 31.18 | 32.01 | 3,181,015 | -0.17(-0.52%) |
Sep 09, 2016 | 32.93 | 33.02 | 32.10 | 32.17 | 3,067,806 | -1.27(-3.80%) |
Sep 08, 2016 | 32.69 | 33.72 | 32.50 | 33.45 | 3,407,696 | +1.07(+3.31%) |
Sep 07, 2016 | 31.82 | 32.65 | 31.43 | 32.37 | 4,195,849 | +0.58(+1.83%) |
Sep 06, 2016 | 30.66 | 31.81 | 30.66 | 31.79 | 2,435,340 | +1.31(+4.31%) |
Sep 02, 2016 | 30.43 | 30.48 | 30.48 | 30.48 | 1,259,527 | +0.51(+1.71%) |