Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.85 | 31.02 | 30.81 | 30.90 | 19,923,494 | +0.11(+0.35%) |
Nov 29, 2016 | 30.71 | 30.90 | 30.62 | 30.80 | 18,721,716 | +0.19(+0.62%) |
Nov 28, 2016 | 30.74 | 30.81 | 30.60 | 30.61 | 19,333,948 | +0.12(+0.38%) |
Nov 25, 2016 | 30.56 | 30.61 | 30.47 | 30.49 | 9,864,668 | +0.29(+0.95%) |
Nov 23, 2016 | 30.21 | 30.21 | 30.21 | 0 | -0.12(-0.38%) | |
Nov 22, 2016 | 30.33 | 30.36 | 30.20 | 30.32 | 18,348,652 | +0.53(+1.77%) |
Nov 21, 2016 | 29.78 | 29.87 | 29.72 | 29.79 | 13,840,883 | +0.25(+0.83%) |
Nov 18, 2016 | 29.57 | 29.61 | 29.42 | 29.55 | 16,048,896 | -0.02(-0.08%) |
Nov 17, 2016 | 29.48 | 29.69 | 29.47 | 29.57 | 17,143,756 | +0.12(+0.39%) |
Nov 16, 2016 | 29.41 | 29.55 | 29.32 | 29.46 | 23,859,912 | -0.35(-1.19%) |
Nov 15, 2016 | 29.57 | 29.93 | 29.54 | 29.81 | 30,397,414 | +0.41(+1.40%) |
Nov 14, 2016 | 29.38 | 29.58 | 29.17 | 29.40 | 32,245,398 | -0.18(-0.61%) |
Nov 11, 2016 | 29.38 | 29.67 | 29.21 | 29.58 | 34,666,004 | -0.34(-1.13%) |
Nov 10, 2016 | 30.21 | 30.25 | 29.61 | 29.92 | 55,999,672 | -0.29(-0.95%) |
Nov 09, 2016 | 30.09 | 30.53 | 30.06 | 30.21 | 59,490,340 | -0.73(-2.37%) |
Nov 08, 2016 | 30.53 | 31.16 | 30.49 | 30.94 | 28,070,700 | +0.22(+0.72%) |
Nov 07, 2016 | 30.53 | 30.84 | 30.52 | 30.72 | 30,150,926 | +0.92(+3.09%) |
Nov 04, 2016 | 29.86 | 29.93 | 29.71 | 29.79 | 23,616,244 | -0.26(-0.88%) |
Nov 03, 2016 | 30.22 | 30.26 | 29.97 | 30.06 | 19,000,994 | -0.05(-0.16%) |
Nov 02, 2016 | 30.27 | 30.35 | 29.88 | 30.11 | 29,703,422 | -0.39(-1.29%) |
Nov 01, 2016 | 30.81 | 30.84 | 30.24 | 30.50 | 29,803,594 | +0.20(+0.65%) |
Oct 31, 2016 | 30.31 | 30.46 | 30.29 | 30.30 | 13,902,139 | +0.01(+0.03%) |
Oct 28, 2016 | 30.39 | 30.54 | 30.13 | 30.30 | 29,637,550 | -0.34(-1.10%) |
Oct 27, 2016 | 30.76 | 30.78 | 30.57 | 30.63 | 17,925,126 | -0.27(-0.88%) |
Oct 26, 2016 | 30.90 | 31.04 | 30.79 | 30.90 | 15,877,890 | -0.31(-1.00%) |
Oct 25, 2016 | 31.33 | 31.36 | 31.18 | 31.22 | 13,101,426 | -0.12(-0.37%) |
Oct 24, 2016 | 31.43 | 31.49 | 31.26 | 31.33 | 11,992,707 | +0.23(+0.74%) |
Oct 21, 2016 | 30.95 | 31.15 | 30.92 | 31.10 | 11,468,900 | -0.02(-0.05%) |
Oct 20, 2016 | 31.05 | 31.22 | 31.00 | 31.12 | 10,858,392 | -0.04(-0.13%) |
Oct 19, 2016 | 31.11 | 31.25 | 30.99 | 31.16 | 12,103,668 | +0.03(+0.11%) |
Oct 18, 2016 | 31.22 | 31.24 | 31.07 | 31.13 | 19,088,844 | +0.50(+1.64%) |
Oct 17, 2016 | 30.66 | 30.75 | 30.58 | 30.62 | 16,214,784 | -0.28(-0.90%) |
Oct 14, 2016 | 30.97 | 31.06 | 30.81 | 30.90 | 25,387,828 | +0.30(+0.97%) |
Oct 13, 2016 | 30.46 | 30.73 | 30.26 | 30.61 | 32,160,970 | -0.49(-1.59%) |
Oct 12, 2016 | 31.00 | 31.15 | 30.92 | 31.10 | 19,502,848 | -0.04(-0.13%) |
Oct 11, 2016 | 31.36 | 31.40 | 31.02 | 31.14 | 32,693,422 | -0.95(-2.97%) |
Oct 10, 2016 | 31.84 | 32.20 | 31.80 | 32.10 | 24,705,530 | +0.45(+1.43%) |
Oct 07, 2016 | 31.75 | 31.85 | 31.44 | 31.64 | 22,526,722 | -0.25(-0.80%) |
Oct 06, 2016 | 31.72 | 31.95 | 31.66 | 31.90 | 14,727,962 | +0.12(+0.36%) |
Oct 05, 2016 | 31.59 | 31.81 | 31.51 | 31.78 | 28,240,458 | +0.76(+2.44%) |
Oct 04, 2016 | 31.41 | 31.44 | 30.96 | 31.03 | 21,649,980 | -0.25(-0.81%) |
Oct 03, 2016 | 31.10 | 31.30 | 31.02 | 31.28 | 15,951,744 | +0.03(+0.11%) |
Sep 30, 2016 | 31.10 | 31.40 | 31.04 | 31.25 | 22,542,584 | +0.07(+0.24%) |
Sep 29, 2016 | 31.46 | 31.59 | 31.05 | 31.18 | 26,680,752 | -0.33(-1.04%) |
Sep 28, 2016 | 31.37 | 31.52 | 31.05 | 31.50 | 20,129,754 | +0.26(+0.84%) |
Sep 27, 2016 | 31.16 | 31.26 | 31.02 | 31.24 | 21,515,204 | +0.39(+1.28%) |
Sep 26, 2016 | 31.03 | 31.09 | 30.85 | 30.85 | 25,911,288 | -0.65(-2.06%) |
Sep 23, 2016 | 31.56 | 31.69 | 31.47 | 31.50 | 20,178,512 | -0.53(-1.67%) |
Sep 22, 2016 | 32.01 | 32.12 | 31.94 | 32.03 | 23,662,414 | +0.12(+0.36%) |
Sep 21, 2016 | 31.53 | 31.95 | 31.35 | 31.92 | 35,548,792 | +0.76(+2.45%) |
Sep 20, 2016 | 31.33 | 31.38 | 31.15 | 31.15 | 16,189,077 | +0.07(+0.21%) |
Sep 19, 2016 | 31.22 | 31.32 | 31.04 | 31.09 | 20,640,898 | +0.07(+0.21%) |
Sep 16, 2016 | 30.98 | 31.09 | 30.78 | 31.02 | 26,444,342 | -0.18(-0.58%) |
Sep 15, 2016 | 30.92 | 31.30 | 30.81 | 31.20 | 31,075,678 | +0.57(+1.85%) |
Sep 14, 2016 | 30.79 | 30.98 | 30.62 | 30.63 | 29,783,766 | +0.00(+0.00%) |
Sep 13, 2016 | 30.82 | 30.92 | 30.35 | 30.63 | 49,291,208 | -0.84(-2.66%) |
Sep 12, 2016 | 30.83 | 31.56 | 30.81 | 31.47 | 35,290,156 | +0.04(+0.13%) |
Sep 09, 2016 | 32.00 | 32.00 | 31.40 | 31.43 | 40,679,916 | -0.65(-2.02%) |
Sep 08, 2016 | 31.92 | 32.17 | 31.91 | 32.08 | 45,251,832 | +0.30(+0.96%) |
Sep 07, 2016 | 31.78 | 31.82 | 31.70 | 31.78 | 16,332,497 | -0.01(-0.03%) |
Sep 06, 2016 | 31.78 | 31.86 | 31.60 | 31.78 | 27,475,772 | +0.48(+1.52%) |
Sep 02, 2016 | 31.22 | 31.31 | 31.31 | 31.31 | 29,649,968 | +0.62(+2.01%) |