Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.33 | 29.67 | 29.01 | 29.53 | 5,586,518 | -0.07(-0.24%) |
Nov 29, 2016 | 29.38 | 29.90 | 29.33 | 29.60 | 4,169,214 | +0.22(+0.75%) |
Nov 28, 2016 | 29.25 | 29.78 | 29.20 | 29.38 | 4,245,067 | +0.12(+0.41%) |
Nov 25, 2016 | 29.59 | 29.65 | 29.13 | 29.26 | 2,109,091 | -0.25(-0.85%) |
Nov 23, 2016 | 29.51 | 29.51 | 29.51 | 0 | +0.11(+0.37%) | |
Nov 22, 2016 | 29.03 | 29.43 | 28.55 | 29.40 | 3,896,923 | +0.73(+2.55%) |
Nov 21, 2016 | 29.02 | 29.33 | 28.60 | 28.67 | 3,471,897 | -0.01(-0.03%) |
Nov 18, 2016 | 28.78 | 28.94 | 28.48 | 28.68 | 3,052,653 | -0.08(-0.28%) |
Nov 17, 2016 | 29.21 | 29.35 | 28.67 | 28.76 | 2,695,047 | -0.56(-1.91%) |
Nov 16, 2016 | 29.34 | 29.61 | 29.07 | 29.32 | 2,261,120 | -0.09(-0.31%) |
Nov 15, 2016 | 29.51 | 29.96 | 28.98 | 29.41 | 4,668,698 | +0.01(+0.03%) |
Nov 14, 2016 | 27.98 | 29.51 | 27.85 | 29.40 | 5,546,027 | +1.30(+4.63%) |
Nov 11, 2016 | 27.85 | 28.41 | 27.85 | 28.10 | 4,526,285 | +0.16(+0.57%) |
Nov 10, 2016 | 28.66 | 28.79 | 27.61 | 27.94 | 7,930,487 | -0.89(-3.09%) |
Nov 09, 2016 | 28.76 | 29.38 | 28.09 | 28.83 | 6,493,594 | -0.88(-2.96%) |
Nov 08, 2016 | 29.82 | 29.84 | 29.27 | 29.71 | 4,476,953 | -0.55(-1.82%) |
Nov 07, 2016 | 29.94 | 30.28 | 29.66 | 30.26 | 5,102,050 | +0.74(+2.51%) |
Nov 04, 2016 | 28.77 | 29.57 | 28.61 | 29.52 | 7,522,357 | +0.85(+2.96%) |
Nov 03, 2016 | 29.23 | 29.23 | 28.39 | 28.67 | 6,362,945 | -0.56(-1.92%) |
Nov 02, 2016 | 30.41 | 30.45 | 29.22 | 29.23 | 6,656,556 | -1.24(-4.07%) |
Nov 01, 2016 | 30.95 | 32.32 | 30.25 | 30.47 | 10,682,701 | -3.78(-11.04%) |
Oct 31, 2016 | 34.27 | 34.45 | 34.13 | 34.25 | 5,307,394 | +0.11(+0.32%) |
Oct 28, 2016 | 34.21 | 34.46 | 34.06 | 34.14 | 3,324,457 | +0.06(+0.18%) |
Oct 27, 2016 | 35.00 | 35.00 | 34.02 | 34.08 | 3,996,162 | -0.99(-2.82%) |
Oct 26, 2016 | 35.54 | 35.62 | 34.87 | 35.07 | 3,815,023 | -0.52(-1.46%) |
Oct 25, 2016 | 36.13 | 36.15 | 35.58 | 35.59 | 3,194,840 | -0.49(-1.36%) |
Oct 24, 2016 | 36.09 | 36.52 | 35.80 | 36.08 | 2,855,849 | +0.23(+0.64%) |
Oct 21, 2016 | 36.38 | 36.60 | 35.77 | 35.85 | 4,302,719 | -0.81(-2.21%) |
Oct 20, 2016 | 36.77 | 36.99 | 36.57 | 36.66 | 2,378,123 | -0.19(-0.52%) |
Oct 19, 2016 | 36.71 | 37.35 | 36.60 | 36.85 | 2,909,013 | +0.16(+0.44%) |
Oct 18, 2016 | 36.56 | 37.09 | 36.38 | 36.69 | 2,473,668 | +0.37(+1.02%) |
Oct 17, 2016 | 36.26 | 36.63 | 36.09 | 36.32 | 2,529,854 | +0.08(+0.22%) |
Oct 14, 2016 | 36.47 | 36.67 | 36.13 | 36.24 | 1,634,999 | -0.23(-0.63%) |
Oct 13, 2016 | 35.93 | 36.65 | 35.76 | 36.47 | 2,851,180 | +0.38(+1.05%) |
Oct 12, 2016 | 35.72 | 36.12 | 35.63 | 36.09 | 2,200,423 | +0.34(+0.95%) |
Oct 11, 2016 | 35.96 | 36.14 | 35.53 | 35.75 | 2,083,220 | -0.31(-0.86%) |
Oct 10, 2016 | 35.95 | 36.29 | 35.90 | 36.06 | 1,434,608 | +0.15(+0.42%) |
Oct 07, 2016 | 36.11 | 36.70 | 35.85 | 35.91 | 2,707,135 | -0.04(-0.11%) |
Oct 06, 2016 | 36.18 | 36.39 | 35.68 | 35.95 | 2,583,897 | -0.36(-0.99%) |
Oct 05, 2016 | 36.97 | 37.19 | 36.06 | 36.31 | 2,929,889 | -0.53(-1.44%) |
Oct 04, 2016 | 37.76 | 37.81 | 36.46 | 36.84 | 4,279,993 | -0.77(-2.05%) |
Oct 03, 2016 | 37.78 | 38.09 | 37.51 | 37.61 | 3,043,369 | -0.34(-0.90%) |
Sep 30, 2016 | 38.82 | 39.10 | 37.92 | 37.95 | 4,063,911 | -0.59(-1.53%) |
Sep 29, 2016 | 39.17 | 39.32 | 38.52 | 38.54 | 2,920,798 | -0.80(-2.03%) |
Sep 28, 2016 | 38.92 | 39.37 | 38.81 | 39.34 | 2,093,515 | +0.58(+1.50%) |
Sep 27, 2016 | 39.60 | 39.61 | 38.66 | 38.76 | 3,709,486 | -0.84(-2.12%) |
Sep 26, 2016 | 39.12 | 39.70 | 39.04 | 39.60 | 3,432,198 | +0.32(+0.81%) |
Sep 23, 2016 | 38.81 | 39.53 | 38.46 | 39.28 | 3,202,143 | +0.37(+0.95%) |
Sep 22, 2016 | 38.40 | 38.98 | 38.33 | 38.91 | 2,910,589 | +0.76(+1.99%) |
Sep 21, 2016 | 37.63 | 38.21 | 37.12 | 38.15 | 2,588,861 | +0.51(+1.35%) |
Sep 20, 2016 | 37.73 | 37.95 | 37.54 | 37.64 | 2,531,551 | +0.20(+0.53%) |
Sep 19, 2016 | 37.31 | 37.51 | 37.21 | 37.44 | 2,643,731 | +0.28(+0.75%) |
Sep 16, 2016 | 36.88 | 37.22 | 36.65 | 37.16 | 4,296,804 | +0.13(+0.35%) |
Sep 15, 2016 | 36.89 | 37.21 | 36.65 | 37.03 | 2,387,086 | +0.09(+0.24%) |
Sep 14, 2016 | 37.12 | 37.32 | 36.69 | 36.94 | 2,999,996 | -0.01(-0.03%) |
Sep 13, 2016 | 37.90 | 38.01 | 36.81 | 36.95 | 3,853,931 | -1.15(-3.02%) |
Sep 12, 2016 | 37.90 | 38.45 | 37.67 | 38.10 | 5,210,847 | -0.03(-0.08%) |
Sep 09, 2016 | 39.19 | 39.19 | 37.82 | 38.13 | 6,581,048 | -1.47(-3.71%) |
Sep 08, 2016 | 40.08 | 40.08 | 39.38 | 39.60 | 7,247,472 | -0.73(-1.81%) |
Sep 07, 2016 | 40.02 | 40.43 | 39.98 | 40.33 | 3,140,098 | +0.20(+0.50%) |
Sep 06, 2016 | 39.18 | 40.15 | 39.01 | 40.13 | 3,650,044 | +1.05(+2.69%) |
Sep 02, 2016 | 38.91 | 39.08 | 39.08 | 39.08 | 1,959,000 | +0.28(+0.72%) |