Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.89 | 36.97 | 33.38 | 33.69 | 9,196,068 | -1.14(-3.27%) |
Nov 29, 2016 | 34.16 | 35.26 | 33.65 | 34.83 | 4,828,312 | -0.13(-0.38%) |
Nov 28, 2016 | 35.22 | 35.87 | 34.95 | 34.96 | 4,712,309 | +0.22(+0.63%) |
Nov 25, 2016 | 34.94 | 35.15 | 34.36 | 34.74 | 1,844,243 | -0.48(-1.36%) |
Nov 23, 2016 | 35.22 | 35.22 | 35.22 | 0 | +1.09(+3.20%) | |
Nov 22, 2016 | 34.95 | 34.95 | 33.39 | 34.13 | 4,057,027 | -0.73(-2.09%) |
Nov 21, 2016 | 33.38 | 35.06 | 33.38 | 34.86 | 6,459,468 | +2.28(+7.00%) |
Nov 18, 2016 | 33.09 | 33.65 | 32.49 | 32.58 | 3,465,146 | -0.01(-0.03%) |
Nov 17, 2016 | 33.42 | 33.85 | 32.50 | 32.59 | 3,540,072 | -0.34(-1.05%) |
Nov 16, 2016 | 33.10 | 33.65 | 32.65 | 32.93 | 3,397,093 | -0.29(-0.86%) |
Nov 15, 2016 | 32.64 | 33.90 | 32.64 | 33.22 | 4,519,299 | +1.03(+3.21%) |
Nov 14, 2016 | 30.68 | 32.21 | 30.51 | 32.19 | 5,354,646 | +1.55(+5.06%) |
Nov 11, 2016 | 30.86 | 30.95 | 30.32 | 30.64 | 4,453,075 | -0.44(-1.42%) |
Nov 10, 2016 | 31.28 | 31.88 | 31.05 | 31.08 | 3,449,659 | -0.87(-2.73%) |
Nov 09, 2016 | 30.69 | 32.20 | 30.49 | 31.95 | 4,631,146 | +1.46(+4.77%) |
Nov 08, 2016 | 31.65 | 31.99 | 30.41 | 30.49 | 6,065,908 | -1.70(-5.29%) |
Nov 07, 2016 | 31.32 | 32.33 | 30.95 | 32.20 | 4,942,967 | +1.53(+5.00%) |
Nov 04, 2016 | 30.50 | 31.14 | 30.28 | 30.66 | 3,207,089 | +0.06(+0.19%) |
Nov 03, 2016 | 30.66 | 31.12 | 30.47 | 30.61 | 3,072,270 | +0.04(+0.13%) |
Nov 02, 2016 | 30.71 | 31.17 | 29.87 | 30.57 | 4,871,226 | -0.63(-2.03%) |
Nov 01, 2016 | 32.29 | 32.52 | 30.66 | 31.20 | 7,085,152 | -1.16(-3.58%) |
Oct 31, 2016 | 33.55 | 33.62 | 32.06 | 32.36 | 4,693,823 | -0.69(-2.09%) |
Oct 28, 2016 | 33.98 | 34.41 | 32.99 | 33.05 | 4,213,566 | -1.09(-3.20%) |
Oct 27, 2016 | 33.55 | 34.70 | 33.23 | 34.14 | 5,558,511 | +0.67(+2.00%) |
Oct 26, 2016 | 35.24 | 35.29 | 31.97 | 33.47 | 11,718,748 | -0.90(-2.62%) |
Oct 25, 2016 | 34.29 | 34.78 | 34.21 | 34.37 | 4,476,036 | -0.25(-0.72%) |
Oct 24, 2016 | 35.43 | 35.61 | 34.14 | 34.62 | 3,520,991 | -1.01(-2.82%) |
Oct 21, 2016 | 36.60 | 36.62 | 35.51 | 35.63 | 4,086,206 | -1.33(-3.60%) |
Oct 20, 2016 | 36.24 | 37.09 | 35.94 | 36.96 | 2,869,075 | +0.35(+0.97%) |
Oct 19, 2016 | 36.41 | 37.18 | 36.23 | 36.60 | 3,985,644 | +0.14(+0.39%) |
Oct 18, 2016 | 36.90 | 36.90 | 35.86 | 36.46 | 2,694,824 | +0.31(+0.85%) |
Oct 17, 2016 | 36.25 | 36.67 | 35.46 | 36.15 | 4,157,498 | -0.22(-0.61%) |
Oct 14, 2016 | 37.76 | 37.83 | 36.34 | 36.37 | 4,366,737 | -1.37(-3.63%) |
Oct 13, 2016 | 36.28 | 38.23 | 36.21 | 37.74 | 7,021,785 | +1.31(+3.60%) |
Oct 12, 2016 | 36.67 | 36.85 | 36.22 | 36.43 | 3,781,788 | -0.71(-1.91%) |
Oct 11, 2016 | 37.43 | 37.62 | 36.81 | 37.14 | 3,960,268 | -0.44(-1.17%) |
Oct 10, 2016 | 37.90 | 38.50 | 37.52 | 37.58 | 5,351,429 | -0.02(-0.05%) |
Oct 07, 2016 | 37.49 | 37.78 | 36.99 | 37.60 | 7,421,609 | +0.78(+2.11%) |
Oct 06, 2016 | 37.47 | 37.68 | 36.45 | 36.82 | 3,866,104 | -0.53(-1.41%) |
Oct 05, 2016 | 37.61 | 37.76 | 36.57 | 37.35 | 4,829,350 | -0.05(-0.13%) |
Oct 04, 2016 | 37.58 | 37.58 | 36.88 | 37.40 | 3,410,935 | -0.06(-0.15%) |
Oct 03, 2016 | 37.15 | 37.59 | 36.84 | 37.45 | 3,769,305 | +0.34(+0.93%) |
Sep 30, 2016 | 36.28 | 37.14 | 35.84 | 37.11 | 4,618,600 | +1.14(+3.17%) |
Sep 29, 2016 | 36.69 | 37.04 | 35.59 | 35.97 | 4,448,481 | -1.02(-2.74%) |
Sep 28, 2016 | 35.86 | 37.35 | 35.20 | 36.99 | 6,412,796 | +1.58(+4.46%) |
Sep 27, 2016 | 36.35 | 36.35 | 35.19 | 35.41 | 4,558,026 | -1.49(-4.05%) |
Sep 26, 2016 | 36.87 | 37.66 | 36.70 | 36.90 | 3,617,626 | +0.35(+0.97%) |
Sep 23, 2016 | 36.71 | 37.44 | 35.84 | 36.54 | 4,813,230 | -0.16(-0.44%) |
Sep 22, 2016 | 37.01 | 37.39 | 36.22 | 36.71 | 4,803,594 | +0.07(+0.18%) |
Sep 21, 2016 | 35.67 | 36.71 | 35.39 | 36.64 | 8,758,097 | +1.61(+4.59%) |
Sep 20, 2016 | 35.94 | 36.13 | 35.03 | 35.03 | 7,423,701 | -0.55(-1.53%) |
Sep 19, 2016 | 36.39 | 36.39 | 35.42 | 35.58 | 5,846,156 | -0.22(-0.62%) |
Sep 16, 2016 | 36.27 | 36.77 | 35.39 | 35.80 | 16,079,765 | -1.91(-5.05%) |
Sep 15, 2016 | 37.63 | 38.36 | 36.93 | 37.70 | 4,766,035 | +0.08(+0.20%) |
Sep 14, 2016 | 39.42 | 40.25 | 37.41 | 37.63 | 5,990,796 | -2.02(-5.10%) |
Sep 13, 2016 | 40.70 | 40.97 | 39.52 | 39.65 | 5,305,283 | -1.44(-3.49%) |
Sep 12, 2016 | 40.19 | 41.20 | 39.74 | 41.08 | 3,440,044 | +0.65(+1.61%) |
Sep 09, 2016 | 40.81 | 41.73 | 40.43 | 40.43 | 3,037,984 | -0.79(-1.93%) |
Sep 08, 2016 | 39.68 | 41.44 | 39.60 | 41.23 | 4,117,412 | +1.21(+3.01%) |
Sep 07, 2016 | 40.68 | 40.68 | 39.57 | 40.02 | 2,437,629 | +0.22(+0.55%) |
Sep 06, 2016 | 38.72 | 39.93 | 38.57 | 39.80 | 2,592,461 | +1.06(+2.74%) |
Sep 02, 2016 | 37.83 | 38.74 | 38.74 | 38.74 | 2,855,492 | +1.34(+3.58%) |