Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.89 | 31.90 | 31.26 | 31.27 | 4,317,930 | +0.38(+1.24%) |
Nov 29, 2016 | 30.85 | 30.95 | 30.79 | 30.89 | 1,605,704 | +0.02(+0.08%) |
Nov 28, 2016 | 30.90 | 30.99 | 30.76 | 30.86 | 1,722,510 | -0.31(-1.00%) |
Nov 25, 2016 | 31.12 | 31.26 | 31.08 | 31.18 | 1,283,806 | +0.59(+1.94%) |
Nov 23, 2016 | 30.58 | 30.58 | 30.58 | 0 | -0.07(-0.23%) | |
Nov 22, 2016 | 30.65 | 30.75 | 30.52 | 30.65 | 2,605,584 | +0.02(+0.05%) |
Nov 21, 2016 | 30.47 | 30.65 | 30.46 | 30.64 | 6,798,109 | +0.31(+1.01%) |
Nov 18, 2016 | 30.24 | 30.41 | 30.18 | 30.33 | 5,297,504 | -0.26(-0.84%) |
Nov 17, 2016 | 30.46 | 30.63 | 30.44 | 30.59 | 2,513,236 | -0.04(-0.13%) |
Nov 16, 2016 | 30.51 | 30.73 | 30.47 | 30.63 | 6,020,853 | -0.40(-1.29%) |
Nov 15, 2016 | 30.83 | 31.06 | 30.79 | 31.03 | 2,019,596 | +0.28(+0.92%) |
Nov 14, 2016 | 30.81 | 30.86 | 30.55 | 30.75 | 2,520,081 | -0.42(-1.36%) |
Nov 11, 2016 | 31.09 | 31.40 | 31.07 | 31.17 | 2,207,492 | -0.22(-0.70%) |
Nov 10, 2016 | 31.14 | 31.48 | 30.84 | 31.39 | 5,229,016 | -0.92(-2.83%) |
Nov 09, 2016 | 31.87 | 32.42 | 31.87 | 32.30 | 2,158,172 | -0.56(-1.69%) |
Nov 08, 2016 | 32.66 | 32.98 | 32.66 | 32.86 | 1,754,569 | +0.20(+0.62%) |
Nov 07, 2016 | 32.47 | 32.70 | 32.41 | 32.66 | 1,498,528 | +0.37(+1.14%) |
Nov 04, 2016 | 32.53 | 32.58 | 32.27 | 32.29 | 1,988,823 | -0.27(-0.82%) |
Nov 03, 2016 | 32.75 | 32.77 | 32.52 | 32.55 | 1,459,214 | -0.32(-0.98%) |
Nov 02, 2016 | 33.03 | 33.04 | 32.83 | 32.88 | 1,892,605 | -0.09(-0.28%) |
Nov 01, 2016 | 33.04 | 33.08 | 32.86 | 32.97 | 4,310,009 | +0.38(+1.15%) |
Oct 31, 2016 | 32.50 | 32.69 | 32.47 | 32.59 | 1,000,018 | -0.05(-0.17%) |
Oct 28, 2016 | 32.71 | 32.81 | 32.60 | 32.65 | 1,315,857 | -0.01(-0.02%) |
Oct 27, 2016 | 32.85 | 32.87 | 32.59 | 32.66 | 1,039,460 | -0.02(-0.05%) |
Oct 26, 2016 | 32.66 | 32.80 | 32.60 | 32.67 | 1,242,323 | -0.15(-0.44%) |
Oct 25, 2016 | 32.89 | 32.91 | 32.73 | 32.82 | 1,481,139 | -0.09(-0.28%) |
Oct 24, 2016 | 33.01 | 33.04 | 32.81 | 32.91 | 956,194 | -0.09(-0.26%) |
Oct 21, 2016 | 32.88 | 33.05 | 32.84 | 33.00 | 1,730,237 | -0.18(-0.54%) |
Oct 20, 2016 | 32.96 | 33.20 | 32.91 | 33.17 | 1,758,894 | +0.24(+0.73%) |
Oct 19, 2016 | 33.05 | 33.12 | 32.91 | 32.93 | 1,236,751 | -0.31(-0.93%) |
Oct 18, 2016 | 33.45 | 33.45 | 33.23 | 33.24 | 1,907,540 | +0.19(+0.56%) |
Oct 17, 2016 | 33.10 | 33.20 | 33.00 | 33.06 | 1,727,357 | -0.29(-0.88%) |
Oct 14, 2016 | 33.55 | 33.76 | 33.35 | 33.35 | 3,503,853 | -0.45(-1.33%) |
Oct 13, 2016 | 33.76 | 34.09 | 33.67 | 33.80 | 7,915,459 | -1.23(-3.52%) |
Oct 12, 2016 | 35.42 | 35.45 | 35.01 | 35.04 | 4,702,500 | -0.50(-1.42%) |
Oct 11, 2016 | 35.94 | 35.96 | 35.45 | 35.54 | 1,838,484 | -0.38(-1.06%) |
Oct 10, 2016 | 35.95 | 36.10 | 35.87 | 35.92 | 859,864 | -0.07(-0.19%) |
Oct 07, 2016 | 36.03 | 36.14 | 35.70 | 35.99 | 1,534,029 | -0.28(-0.77%) |
Oct 06, 2016 | 36.07 | 36.38 | 36.07 | 36.27 | 1,486,396 | -0.16(-0.45%) |
Oct 05, 2016 | 36.60 | 36.65 | 36.37 | 36.43 | 1,475,189 | -0.61(-1.63%) |
Oct 04, 2016 | 37.46 | 37.47 | 36.96 | 37.04 | 2,616,497 | +0.14(+0.38%) |
Oct 03, 2016 | 36.87 | 36.95 | 36.75 | 36.90 | 1,309,947 | +0.13(+0.36%) |
Sep 30, 2016 | 36.58 | 36.93 | 36.58 | 36.76 | 1,230,086 | +0.26(+0.70%) |
Sep 29, 2016 | 36.81 | 36.87 | 36.40 | 36.51 | 1,461,710 | -0.47(-1.28%) |
Sep 28, 2016 | 36.95 | 37.04 | 36.74 | 36.98 | 1,579,600 | +0.29(+0.80%) |
Sep 27, 2016 | 36.48 | 36.80 | 36.40 | 36.69 | 1,630,344 | +0.50(+1.39%) |
Sep 26, 2016 | 36.15 | 36.27 | 36.03 | 36.18 | 918,572 | -0.29(-0.79%) |
Sep 23, 2016 | 36.55 | 36.62 | 36.44 | 36.47 | 990,476 | -0.33(-0.91%) |
Sep 22, 2016 | 36.83 | 36.97 | 36.72 | 36.80 | 1,592,458 | +0.86(+2.40%) |
Sep 21, 2016 | 35.68 | 36.00 | 35.59 | 35.94 | 1,810,109 | +0.02(+0.04%) |
Sep 20, 2016 | 36.07 | 36.14 | 35.91 | 35.93 | 1,200,599 | -0.12(-0.34%) |
Sep 19, 2016 | 36.17 | 36.28 | 36.00 | 36.05 | 1,471,557 | +0.36(+1.00%) |
Sep 16, 2016 | 35.75 | 35.80 | 35.57 | 35.69 | 1,349,308 | -0.63(-1.73%) |
Sep 15, 2016 | 36.02 | 36.38 | 35.90 | 36.32 | 1,747,771 | +0.41(+1.14%) |
Sep 14, 2016 | 35.94 | 36.16 | 35.83 | 35.91 | 1,882,805 | +0.02(+0.04%) |
Sep 13, 2016 | 36.04 | 36.22 | 35.80 | 35.90 | 1,830,601 | -0.57(-1.55%) |
Sep 12, 2016 | 35.96 | 36.51 | 35.93 | 36.46 | 1,683,478 | +0.46(+1.27%) |
Sep 09, 2016 | 36.56 | 36.57 | 36.00 | 36.00 | 1,524,088 | -0.84(-2.27%) |
Sep 08, 2016 | 37.08 | 37.23 | 36.82 | 36.84 | 1,484,948 | -0.53(-1.41%) |
Sep 07, 2016 | 37.59 | 37.62 | 37.32 | 37.37 | 1,515,166 | -0.19(-0.50%) |
Sep 06, 2016 | 37.45 | 37.67 | 37.33 | 37.56 | 1,672,514 | -0.16(-0.43%) |
Sep 02, 2016 | 37.62 | 37.72 | 37.72 | 37.72 | 3,245,890 | +1.28(+3.51%) |