Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.00 | 31.40 | 30.67 | 30.80 | 5,201,131 | -0.10(-0.32%) |
Nov 29, 2016 | 31.18 | 31.53 | 30.67 | 30.90 | 4,957,606 | -0.27(-0.87%) |
Nov 28, 2016 | 30.63 | 31.65 | 30.25 | 31.17 | 10,077,664 | +0.57(+1.86%) |
Nov 25, 2016 | 30.77 | 31.00 | 30.52 | 30.60 | 1,885,893 | -0.11(-0.36%) |
Nov 23, 2016 | 30.71 | 30.71 | 30.71 | 0 | -0.12(-0.39%) | |
Nov 22, 2016 | 30.95 | 30.99 | 30.45 | 30.83 | 4,819,980 | -0.04(-0.13%) |
Nov 21, 2016 | 30.98 | 31.29 | 30.61 | 30.87 | 5,277,931 | -0.08(-0.26%) |
Nov 18, 2016 | 32.40 | 32.46 | 30.45 | 30.95 | 9,618,386 | -1.36(-4.21%) |
Nov 17, 2016 | 32.31 | 32.51 | 31.93 | 32.31 | 3,336,098 | +0.21(+0.65%) |
Nov 16, 2016 | 31.93 | 32.56 | 31.66 | 32.10 | 5,001,145 | +0.16(+0.50%) |
Nov 15, 2016 | 31.23 | 32.19 | 31.01 | 31.94 | 5,204,775 | +0.77(+2.47%) |
Nov 14, 2016 | 31.99 | 32.13 | 31.05 | 31.17 | 6,213,402 | -0.65(-2.04%) |
Nov 11, 2016 | 31.54 | 31.99 | 31.33 | 31.82 | 4,070,686 | +0.25(+0.79%) |
Nov 10, 2016 | 32.08 | 32.61 | 31.33 | 31.57 | 5,213,264 | -0.02(-0.06%) |
Nov 09, 2016 | 30.49 | 31.84 | 30.31 | 31.59 | 6,646,752 | +0.26(+0.83%) |
Nov 08, 2016 | 31.30 | 31.58 | 31.07 | 31.33 | 3,915,915 | +0.07(+0.22%) |
Nov 07, 2016 | 31.29 | 31.39 | 31.05 | 31.26 | 4,237,835 | +0.46(+1.49%) |
Nov 04, 2016 | 30.32 | 30.99 | 30.30 | 30.80 | 5,631,531 | +0.50(+1.65%) |
Nov 03, 2016 | 30.83 | 30.90 | 30.17 | 30.30 | 5,458,454 | -0.49(-1.59%) |
Nov 02, 2016 | 30.41 | 31.43 | 30.21 | 30.79 | 9,235,855 | +0.27(+0.88%) |
Nov 01, 2016 | 31.26 | 31.39 | 30.06 | 30.52 | 8,032,659 | -0.58(-1.86%) |
Oct 31, 2016 | 30.72 | 31.30 | 30.57 | 31.10 | 8,174,552 | +0.16(+0.52%) |
Oct 28, 2016 | 31.45 | 31.54 | 30.81 | 30.94 | 9,243,320 | -0.46(-1.46%) |
Oct 27, 2016 | 32.05 | 32.08 | 30.63 | 31.40 | 16,332,475 | -0.41(-1.29%) |
Oct 26, 2016 | 32.89 | 32.82 | 31.72 | 31.81 | 25,674,736 | -1.08(-3.28%) |
Oct 25, 2016 | 32.67 | 33.64 | 32.25 | 32.89 | 58,148,536 | -5.01(-13.22%) |
Oct 24, 2016 | 38.11 | 38.38 | 37.65 | 37.90 | 5,212,232 | -0.04(-0.11%) |
Oct 21, 2016 | 38.24 | 38.24 | 37.72 | 37.94 | 3,831,478 | -0.47(-1.22%) |
Oct 20, 2016 | 38.49 | 38.80 | 38.06 | 38.41 | 3,744,163 | -0.41(-1.06%) |
Oct 19, 2016 | 38.36 | 39.12 | 38.33 | 38.82 | 3,087,400 | +0.52(+1.36%) |
Oct 18, 2016 | 38.10 | 38.50 | 37.93 | 38.30 | 3,541,168 | +0.67(+1.78%) |
Oct 17, 2016 | 38.45 | 38.48 | 37.54 | 37.63 | 2,826,275 | -0.86(-2.23%) |
Oct 14, 2016 | 38.94 | 39.20 | 38.35 | 38.49 | 3,270,384 | +0.31(+0.81%) |
Oct 13, 2016 | 38.11 | 38.24 | 37.47 | 38.18 | 3,031,731 | -0.34(-0.88%) |
Oct 12, 2016 | 38.10 | 38.80 | 38.00 | 38.52 | 2,773,213 | +0.40(+1.05%) |
Oct 11, 2016 | 38.34 | 38.79 | 37.98 | 38.12 | 3,523,510 | -0.16(-0.42%) |
Oct 10, 2016 | 38.52 | 38.58 | 38.19 | 38.28 | 3,154,838 | +0.50(+1.32%) |
Oct 07, 2016 | 37.99 | 38.14 | 37.61 | 37.78 | 2,396,576 | -0.04(-0.11%) |
Oct 06, 2016 | 38.35 | 38.39 | 37.40 | 37.82 | 4,433,559 | -0.59(-1.54%) |
Oct 05, 2016 | 38.58 | 38.89 | 38.24 | 38.41 | 3,160,357 | -0.08(-0.21%) |
Oct 04, 2016 | 38.68 | 38.81 | 38.25 | 38.49 | 2,649,480 | -0.14(-0.36%) |
Oct 03, 2016 | 38.81 | 38.81 | 38.17 | 38.63 | 2,640,753 | -0.05(-0.13%) |
Sep 30, 2016 | 38.91 | 39.02 | 38.57 | 38.68 | 3,731,045 | +0.08(+0.21%) |
Sep 29, 2016 | 39.39 | 39.92 | 38.60 | 38.60 | 3,254,423 | -0.78(-1.98%) |
Sep 28, 2016 | 39.59 | 40.02 | 39.12 | 39.38 | 3,762,300 | +0.19(+0.48%) |
Sep 27, 2016 | 38.44 | 39.22 | 38.20 | 39.19 | 3,649,865 | +0.59(+1.53%) |
Sep 26, 2016 | 39.20 | 39.30 | 38.40 | 38.60 | 4,201,008 | -0.85(-2.15%) |
Sep 23, 2016 | 39.94 | 40.14 | 39.33 | 39.45 | 3,365,546 | -0.45(-1.13%) |
Sep 22, 2016 | 39.81 | 40.09 | 39.54 | 39.90 | 3,345,365 | +0.29(+0.73%) |
Sep 21, 2016 | 38.68 | 39.83 | 38.52 | 39.61 | 4,027,879 | +1.00(+2.59%) |
Sep 20, 2016 | 38.90 | 39.00 | 38.53 | 38.61 | 2,255,243 | -0.13(-0.34%) |
Sep 19, 2016 | 39.18 | 39.22 | 38.53 | 38.74 | 3,982,690 | -0.17(-0.44%) |
Sep 16, 2016 | 38.48 | 39.17 | 38.29 | 38.91 | 3,530,527 | +0.35(+0.91%) |
Sep 15, 2016 | 38.18 | 38.63 | 37.72 | 38.56 | 3,700,486 | +0.31(+0.81%) |
Sep 14, 2016 | 38.21 | 38.84 | 38.00 | 38.25 | 3,272,721 | -0.08(-0.21%) |
Sep 13, 2016 | 38.91 | 39.09 | 37.94 | 38.33 | 3,845,071 | -0.93(-2.37%) |
Sep 12, 2016 | 38.22 | 39.35 | 38.08 | 39.26 | 3,744,456 | +0.90(+2.35%) |
Sep 09, 2016 | 39.10 | 39.33 | 38.35 | 38.36 | 3,295,211 | -0.99(-2.52%) |
Sep 08, 2016 | 39.70 | 40.15 | 39.13 | 39.35 | 4,178,978 | -0.57(-1.43%) |
Sep 07, 2016 | 39.23 | 40.00 | 38.87 | 39.92 | 6,253,062 | +0.99(+2.54%) |
Sep 06, 2016 | 38.81 | 39.29 | 38.44 | 38.93 | 6,317,016 | +0.37(+0.96%) |
Sep 02, 2016 | 39.70 | 38.56 | 38.56 | 38.56 | 6,595,200 | -1.19(-2.99%) |