Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.36 | 31.61 | 31.16 | 31.18 | 1,741,025 | -0.17(-0.55%) |
Nov 29, 2016 | 31.71 | 31.90 | 31.30 | 31.35 | 1,796,386 | -0.25(-0.78%) |
Nov 28, 2016 | 31.68 | 31.73 | 31.25 | 31.60 | 1,102,093 | -0.16(-0.51%) |
Nov 25, 2016 | 31.66 | 31.83 | 31.50 | 31.76 | 406,361 | +0.14(+0.45%) |
Nov 23, 2016 | 31.62 | 31.62 | 31.62 | 0 | +0.07(+0.21%) | |
Nov 22, 2016 | 31.15 | 31.66 | 31.07 | 31.55 | 1,571,600 | +0.51(+1.65%) |
Nov 21, 2016 | 30.66 | 31.08 | 30.60 | 31.04 | 1,503,581 | +0.41(+1.33%) |
Nov 18, 2016 | 30.93 | 30.98 | 30.52 | 30.63 | 1,872,069 | -0.40(-1.29%) |
Nov 17, 2016 | 31.31 | 31.52 | 30.93 | 31.03 | 1,381,779 | -0.35(-1.12%) |
Nov 16, 2016 | 31.24 | 31.63 | 31.06 | 31.38 | 2,081,514 | +0.13(+0.43%) |
Nov 15, 2016 | 31.00 | 31.25 | 30.85 | 31.25 | 1,543,674 | +0.36(+1.17%) |
Nov 14, 2016 | 30.68 | 31.10 | 30.58 | 30.88 | 2,113,709 | +0.30(+0.99%) |
Nov 11, 2016 | 30.18 | 30.65 | 30.13 | 30.58 | 1,841,377 | +0.31(+1.04%) |
Nov 10, 2016 | 30.60 | 30.93 | 30.36 | 30.27 | 2,282,615 | -0.21(-0.69%) |
Nov 09, 2016 | 29.83 | 30.51 | 29.42 | 30.48 | 2,028,012 | +0.14(+0.47%) |
Nov 08, 2016 | 30.06 | 30.42 | 29.84 | 30.33 | 1,673,036 | +0.14(+0.47%) |
Nov 07, 2016 | 30.36 | 31.19 | 30.04 | 30.19 | 2,074,359 | +0.38(+1.27%) |
Nov 04, 2016 | 29.77 | 30.19 | 29.64 | 29.81 | 2,011,507 | +0.19(+0.64%) |
Nov 03, 2016 | 30.21 | 30.94 | 29.52 | 29.62 | 2,245,061 | -0.58(-1.92%) |
Nov 02, 2016 | 30.36 | 30.45 | 29.96 | 30.20 | 2,118,797 | -0.16(-0.53%) |
Nov 01, 2016 | 30.71 | 30.84 | 30.14 | 30.36 | 2,289,061 | -0.29(-0.96%) |
Oct 31, 2016 | 30.63 | 31.00 | 30.31 | 30.66 | 2,623,377 | +0.15(+0.50%) |
Oct 28, 2016 | 30.33 | 30.62 | 30.17 | 30.50 | 3,311,820 | +0.28(+0.94%) |
Oct 27, 2016 | 29.23 | 30.84 | 28.08 | 30.22 | 8,996,814 | -1.37(-4.33%) |
Oct 26, 2016 | 31.18 | 31.72 | 31.09 | 31.59 | 2,587,860 | +0.28(+0.88%) |
Oct 25, 2016 | 31.30 | 31.72 | 31.10 | 31.31 | 1,299,230 | -0.08(-0.24%) |
Oct 24, 2016 | 31.37 | 31.58 | 31.34 | 31.39 | 1,459,091 | +0.17(+0.55%) |
Oct 21, 2016 | 31.10 | 31.24 | 30.85 | 31.22 | 1,407,506 | -0.10(-0.33%) |
Oct 20, 2016 | 31.21 | 31.42 | 31.21 | 31.32 | 1,768,050 | +0.04(+0.12%) |
Oct 19, 2016 | 30.84 | 31.43 | 30.84 | 31.28 | 1,322,219 | +0.01(+0.03%) |
Oct 18, 2016 | 31.72 | 31.90 | 31.17 | 31.27 | 2,074,708 | -0.09(-0.30%) |
Oct 17, 2016 | 31.13 | 31.46 | 31.02 | 31.37 | 1,673,558 | +0.18(+0.58%) |
Oct 14, 2016 | 31.48 | 31.67 | 31.15 | 31.19 | 1,916,655 | -0.11(-0.36%) |
Oct 13, 2016 | 31.31 | 31.47 | 31.25 | 31.30 | 1,798,836 | -0.33(-1.05%) |
Oct 12, 2016 | 31.48 | 31.88 | 31.33 | 31.63 | 1,524,359 | +0.19(+0.60%) |
Oct 11, 2016 | 31.81 | 31.96 | 31.34 | 31.44 | 1,624,859 | -0.42(-1.31%) |
Oct 10, 2016 | 31.77 | 32.11 | 31.77 | 31.86 | 2,090,091 | +0.33(+1.05%) |
Oct 07, 2016 | 31.58 | 31.74 | 31.36 | 31.53 | 2,265,399 | -0.04(-0.12%) |
Oct 06, 2016 | 31.77 | 32.33 | 31.17 | 31.57 | 3,129,503 | -0.36(-1.13%) |
Oct 05, 2016 | 32.76 | 32.80 | 31.84 | 31.93 | 5,109,297 | -0.54(-1.67%) |
Oct 04, 2016 | 33.40 | 33.47 | 32.41 | 32.47 | 3,384,480 | -0.97(-2.90%) |
Oct 03, 2016 | 33.53 | 33.79 | 33.39 | 33.44 | 1,226,373 | -0.24(-0.70%) |
Sep 30, 2016 | 33.68 | 33.81 | 33.43 | 33.68 | 2,015,642 | +0.21(+0.62%) |
Sep 29, 2016 | 33.66 | 33.90 | 33.42 | 33.47 | 2,762,424 | -0.27(-0.79%) |
Sep 28, 2016 | 33.73 | 33.77 | 33.47 | 33.73 | 3,832,016 | +0.10(+0.31%) |
Sep 27, 2016 | 33.48 | 33.66 | 33.31 | 33.63 | 1,958,954 | +0.10(+0.31%) |
Sep 26, 2016 | 33.78 | 33.86 | 33.29 | 33.52 | 1,644,378 | -0.36(-1.07%) |
Sep 23, 2016 | 33.88 | 33.96 | 33.66 | 33.89 | 1,644,026 | -0.06(-0.17%) |
Sep 22, 2016 | 33.83 | 34.06 | 33.57 | 33.94 | 2,489,578 | +0.32(+0.96%) |
Sep 21, 2016 | 33.64 | 33.79 | 33.28 | 33.62 | 2,269,800 | +0.10(+0.31%) |
Sep 20, 2016 | 33.97 | 34.10 | 33.50 | 33.51 | 1,925,319 | -0.31(-0.93%) |
Sep 19, 2016 | 33.75 | 34.17 | 33.72 | 33.83 | 1,833,805 | +0.15(+0.45%) |
Sep 16, 2016 | 33.47 | 33.75 | 33.18 | 33.68 | 2,942,942 | -0.22(-0.64%) |
Sep 15, 2016 | 33.57 | 34.06 | 33.25 | 33.89 | 1,728,401 | +0.25(+0.73%) |
Sep 14, 2016 | 33.42 | 33.78 | 33.33 | 33.65 | 1,771,932 | +0.24(+0.71%) |
Sep 13, 2016 | 33.23 | 33.70 | 32.32 | 33.41 | 2,054,458 | -0.24(-0.71%) |
Sep 12, 2016 | 33.10 | 33.69 | 32.95 | 33.65 | 1,843,038 | +0.49(+1.49%) |
Sep 09, 2016 | 33.60 | 33.81 | 33.15 | 33.15 | 2,299,200 | -0.78(-2.29%) |
Sep 08, 2016 | 34.36 | 34.47 | 33.93 | 33.93 | 1,966,390 | -0.47(-1.35%) |
Sep 07, 2016 | 34.25 | 34.44 | 34.17 | 34.40 | 1,043,512 | +0.17(+0.50%) |
Sep 06, 2016 | 34.05 | 34.26 | 33.83 | 34.23 | 1,691,525 | +0.24(+0.70%) |
Sep 02, 2016 | 33.90 | 33.99 | 33.99 | 33.99 | 1,379,912 | +0.22(+0.65%) |