Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.74 | 33.74 | 33.42 | 33.57 | 3,703,638 | -0.08(-0.25%) |
Nov 29, 2016 | 33.58 | 33.84 | 33.51 | 33.66 | 3,062,999 | +0.10(+0.31%) |
Nov 28, 2016 | 33.53 | 33.73 | 33.43 | 33.55 | 2,736,341 | -0.11(-0.33%) |
Nov 25, 2016 | 33.63 | 33.69 | 33.46 | 33.66 | 1,181,723 | +0.09(+0.27%) |
Nov 23, 2016 | 33.57 | 33.57 | 33.57 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.45 | 33.66 | 33.30 | 33.48 | 3,861,418 | +0.19(+0.56%) |
Nov 21, 2016 | 33.06 | 33.36 | 32.98 | 33.29 | 3,633,399 | -0.10(-0.29%) |
Nov 18, 2016 | 33.27 | 33.44 | 33.09 | 33.39 | 3,345,013 | +0.09(+0.27%) |
Nov 17, 2016 | 33.11 | 33.82 | 32.89 | 33.30 | 5,007,228 | +0.26(+0.79%) |
Nov 16, 2016 | 33.15 | 33.82 | 32.95 | 33.04 | 7,164,247 | +0.13(+0.40%) |
Nov 15, 2016 | 32.53 | 32.94 | 32.06 | 32.91 | 5,625,898 | +0.37(+1.14%) |
Nov 14, 2016 | 31.67 | 32.58 | 31.66 | 32.53 | 5,230,831 | +1.07(+3.39%) |
Nov 11, 2016 | 31.51 | 31.69 | 31.14 | 31.47 | 3,047,313 | -0.10(-0.33%) |
Nov 10, 2016 | 31.30 | 31.90 | 31.26 | 31.57 | 5,576,427 | +0.43(+1.38%) |
Nov 09, 2016 | 30.00 | 31.31 | 29.85 | 31.14 | 5,428,244 | +0.61(+2.01%) |
Nov 08, 2016 | 30.26 | 30.58 | 30.04 | 30.53 | 3,347,754 | +0.19(+0.63%) |
Nov 07, 2016 | 30.39 | 30.68 | 30.01 | 30.34 | 4,451,111 | +0.33(+1.11%) |
Nov 04, 2016 | 29.83 | 30.34 | 29.76 | 30.00 | 3,325,279 | +0.26(+0.87%) |
Nov 03, 2016 | 30.19 | 30.30 | 29.71 | 29.74 | 3,612,869 | -0.40(-1.31%) |
Nov 02, 2016 | 30.06 | 30.32 | 29.95 | 30.14 | 3,939,383 | -0.03(-0.09%) |
Nov 01, 2016 | 30.80 | 30.85 | 29.85 | 30.16 | 4,524,120 | -0.55(-1.80%) |
Oct 31, 2016 | 30.61 | 30.96 | 30.61 | 30.72 | 3,396,798 | +0.01(+0.04%) |
Oct 28, 2016 | 30.83 | 31.05 | 30.50 | 30.70 | 3,480,950 | -0.09(-0.29%) |
Oct 27, 2016 | 31.26 | 31.38 | 30.46 | 30.79 | 5,966,532 | -0.70(-2.21%) |
Oct 26, 2016 | 31.58 | 31.87 | 31.38 | 31.49 | 4,012,964 | -0.30(-0.94%) |
Oct 25, 2016 | 31.82 | 31.88 | 31.43 | 31.79 | 4,021,809 | -0.07(-0.24%) |
Oct 24, 2016 | 32.40 | 32.80 | 31.75 | 31.86 | 5,196,308 | -0.20(-0.62%) |
Oct 21, 2016 | 31.92 | 32.36 | 31.69 | 32.06 | 3,234,044 | -0.12(-0.38%) |
Oct 20, 2016 | 32.74 | 32.74 | 31.80 | 32.18 | 4,305,808 | -0.75(-2.28%) |
Oct 19, 2016 | 32.22 | 33.08 | 32.08 | 32.93 | 5,161,573 | +0.85(+2.66%) |
Oct 18, 2016 | 31.87 | 32.30 | 31.87 | 32.08 | 3,849,189 | -0.12(-0.36%) |
Oct 17, 2016 | 32.03 | 32.63 | 32.01 | 32.20 | 3,514,615 | +0.32(+1.01%) |
Oct 14, 2016 | 31.47 | 32.08 | 31.47 | 31.88 | 5,111,675 | +0.62(+1.99%) |
Oct 13, 2016 | 31.34 | 31.43 | 30.87 | 31.26 | 3,737,000 | -0.39(-1.23%) |
Oct 12, 2016 | 31.34 | 31.73 | 31.34 | 31.64 | 5,089,149 | +0.46(+1.47%) |
Oct 11, 2016 | 31.76 | 31.76 | 30.97 | 31.19 | 4,263,237 | -0.72(-2.27%) |
Oct 10, 2016 | 32.16 | 32.29 | 31.59 | 31.91 | 4,614,864 | -0.03(-0.09%) |
Oct 07, 2016 | 32.40 | 32.52 | 31.73 | 31.94 | 5,560,264 | -0.33(-1.02%) |
Oct 06, 2016 | 31.94 | 32.71 | 31.92 | 32.27 | 5,048,170 | +0.40(+1.26%) |
Oct 05, 2016 | 32.32 | 32.38 | 31.22 | 31.86 | 8,227,905 | -0.26(-0.81%) |
Oct 04, 2016 | 32.67 | 32.85 | 31.97 | 32.12 | 3,842,878 | -0.48(-1.49%) |
Oct 03, 2016 | 32.73 | 32.91 | 32.48 | 32.61 | 3,439,128 | -0.12(-0.38%) |
Sep 30, 2016 | 32.40 | 32.91 | 32.28 | 32.73 | 6,231,125 | +0.45(+1.39%) |
Sep 29, 2016 | 32.74 | 32.80 | 32.12 | 32.28 | 3,726,335 | -0.54(-1.64%) |
Sep 28, 2016 | 32.49 | 32.84 | 32.27 | 32.82 | 4,079,214 | +0.42(+1.28%) |
Sep 27, 2016 | 32.31 | 32.53 | 32.11 | 32.40 | 3,896,676 | +0.10(+0.30%) |
Sep 26, 2016 | 32.91 | 32.95 | 32.28 | 32.31 | 4,748,049 | -0.72(-2.17%) |
Sep 23, 2016 | 32.73 | 33.23 | 32.70 | 33.02 | 5,400,152 | +0.34(+1.04%) |
Sep 22, 2016 | 33.27 | 33.45 | 32.55 | 32.68 | 5,557,083 | -0.40(-1.20%) |
Sep 21, 2016 | 32.95 | 33.24 | 32.67 | 33.08 | 4,713,118 | +0.32(+0.98%) |
Sep 20, 2016 | 33.55 | 33.75 | 32.76 | 32.76 | 5,708,041 | -0.66(-1.98%) |
Sep 19, 2016 | 33.64 | 34.04 | 33.42 | 33.42 | 3,828,698 | -0.14(-0.41%) |
Sep 16, 2016 | 33.45 | 34.01 | 33.23 | 33.55 | 7,528,008 | +0.64(+1.95%) |
Sep 15, 2016 | 32.42 | 33.02 | 32.36 | 32.91 | 3,605,432 | +0.49(+1.51%) |
Sep 14, 2016 | 32.45 | 32.72 | 32.27 | 32.42 | 2,503,227 | -0.14(-0.42%) |
Sep 13, 2016 | 32.66 | 33.00 | 32.33 | 32.56 | 3,433,940 | -0.33(-1.00%) |
Sep 12, 2016 | 32.27 | 33.04 | 32.18 | 32.89 | 4,310,816 | +0.34(+1.05%) |
Sep 09, 2016 | 33.27 | 33.34 | 32.50 | 32.55 | 3,629,829 | -0.93(-2.77%) |
Sep 08, 2016 | 33.60 | 33.74 | 33.40 | 33.47 | 3,300,490 | -0.28(-0.83%) |
Sep 07, 2016 | 33.53 | 33.86 | 33.46 | 33.75 | 2,986,944 | +0.09(+0.26%) |
Sep 06, 2016 | 33.60 | 33.75 | 33.37 | 33.66 | 3,729,625 | +0.16(+0.47%) |
Sep 02, 2016 | 33.43 | 33.51 | 33.51 | 33.51 | 2,429,079 | +0.28(+0.84%) |