Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.62 | 36.13 | 35.39 | 35.88 | 6,425,724 | +0.06(+0.18%) |
Nov 29, 2016 | 35.74 | 36.12 | 35.64 | 35.82 | 4,346,097 | +0.23(+0.64%) |
Nov 28, 2016 | 36.57 | 36.61 | 35.55 | 35.59 | 9,047,408 | -0.98(-2.68%) |
Nov 25, 2016 | 36.90 | 37.03 | 36.34 | 36.57 | 3,462,699 | -0.30(-0.81%) |
Nov 23, 2016 | 36.87 | 36.87 | 36.87 | 0 | +0.28(+0.77%) | |
Nov 22, 2016 | 35.66 | 36.88 | 35.58 | 36.59 | 8,215,251 | +0.75(+2.08%) |
Nov 21, 2016 | 35.20 | 36.23 | 35.20 | 35.84 | 9,424,564 | +0.68(+1.92%) |
Nov 18, 2016 | 35.86 | 35.86 | 35.07 | 35.17 | 16,257,976 | -0.94(-2.61%) |
Nov 17, 2016 | 33.67 | 36.68 | 33.41 | 36.11 | 32,367,390 | +4.35(+13.70%) |
Nov 16, 2016 | 31.21 | 31.88 | 30.96 | 31.76 | 15,049,085 | +0.45(+1.43%) |
Nov 15, 2016 | 31.05 | 31.62 | 30.64 | 31.31 | 11,268,471 | -0.05(-0.15%) |
Nov 14, 2016 | 30.27 | 31.63 | 30.27 | 31.36 | 12,065,922 | +1.24(+4.12%) |
Nov 11, 2016 | 30.38 | 30.67 | 29.56 | 30.12 | 18,497,658 | -1.27(-4.05%) |
Nov 10, 2016 | 30.75 | 31.46 | 30.74 | 31.39 | 8,047,253 | +1.15(+3.82%) |
Nov 09, 2016 | 29.36 | 30.38 | 29.13 | 30.23 | 8,225,697 | +0.41(+1.37%) |
Nov 08, 2016 | 29.73 | 30.18 | 29.73 | 29.83 | 7,774,155 | -0.85(-2.76%) |
Nov 07, 2016 | 30.39 | 30.76 | 30.38 | 30.67 | 4,338,315 | +0.69(+2.30%) |
Nov 04, 2016 | 30.00 | 30.49 | 29.71 | 29.98 | 3,645,865 | +0.06(+0.21%) |
Nov 03, 2016 | 30.11 | 30.42 | 29.81 | 29.92 | 7,193,216 | -0.22(-0.73%) |
Nov 02, 2016 | 30.10 | 30.51 | 29.96 | 30.14 | 4,338,728 | -0.22(-0.72%) |
Nov 01, 2016 | 30.56 | 30.69 | 30.12 | 30.36 | 3,719,096 | -0.19(-0.62%) |
Oct 31, 2016 | 30.45 | 30.78 | 30.36 | 30.55 | 3,698,019 | +0.10(+0.34%) |
Oct 28, 2016 | 30.18 | 30.86 | 30.18 | 30.45 | 5,075,961 | +0.24(+0.78%) |
Oct 27, 2016 | 30.93 | 30.94 | 30.12 | 30.21 | 4,709,663 | -0.64(-2.06%) |
Oct 26, 2016 | 30.65 | 31.01 | 30.46 | 30.85 | 3,217,751 | +0.02(+0.08%) |
Oct 25, 2016 | 30.89 | 31.01 | 30.43 | 30.82 | 4,562,202 | -0.16(-0.51%) |
Oct 24, 2016 | 31.14 | 31.23 | 30.78 | 30.98 | 3,173,744 | +0.00(+0.00%) |
Oct 21, 2016 | 30.85 | 31.11 | 30.76 | 30.98 | 2,855,475 | -0.02(-0.05%) |
Oct 20, 2016 | 30.98 | 31.32 | 30.93 | 31.00 | 4,034,045 | -0.05(-0.18%) |
Oct 19, 2016 | 31.11 | 31.13 | 30.62 | 31.05 | 4,605,890 | +0.10(+0.33%) |
Oct 18, 2016 | 31.22 | 31.36 | 30.89 | 30.95 | 4,343,856 | -0.04(-0.13%) |
Oct 17, 2016 | 30.75 | 31.48 | 30.40 | 30.99 | 6,695,853 | +0.13(+0.41%) |
Oct 14, 2016 | 31.26 | 31.57 | 30.85 | 30.86 | 5,926,603 | -0.41(-1.31%) |
Oct 13, 2016 | 30.97 | 31.39 | 30.43 | 31.27 | 8,431,814 | +0.05(+0.15%) |
Oct 12, 2016 | 30.49 | 31.39 | 30.34 | 31.22 | 8,753,525 | +1.13(+3.76%) |
Oct 11, 2016 | 30.46 | 30.64 | 30.07 | 30.09 | 4,940,824 | -0.46(-1.49%) |
Oct 10, 2016 | 30.76 | 31.08 | 30.38 | 30.55 | 4,529,659 | +0.01(+0.03%) |
Oct 07, 2016 | 30.17 | 30.82 | 29.99 | 30.54 | 8,771,031 | +0.57(+1.89%) |
Oct 06, 2016 | 29.62 | 30.06 | 29.54 | 29.98 | 4,667,425 | +0.23(+0.77%) |
Oct 05, 2016 | 29.93 | 30.13 | 29.75 | 29.75 | 4,633,764 | -0.07(-0.24%) |
Oct 04, 2016 | 29.98 | 30.40 | 29.74 | 29.82 | 3,636,417 | -0.16(-0.52%) |
Oct 03, 2016 | 29.95 | 30.27 | 29.73 | 29.98 | 4,596,152 | +0.00(+0.00%) |
Sep 30, 2016 | 29.57 | 30.18 | 29.45 | 29.98 | 6,210,829 | +0.60(+2.06%) |
Sep 29, 2016 | 29.61 | 29.89 | 29.35 | 29.37 | 4,077,590 | -0.21(-0.72%) |
Sep 28, 2016 | 30.03 | 30.03 | 29.40 | 29.58 | 5,439,099 | -0.45(-1.49%) |
Sep 27, 2016 | 29.56 | 30.08 | 29.52 | 30.03 | 4,431,941 | +0.58(+1.97%) |
Sep 26, 2016 | 29.71 | 29.82 | 29.40 | 29.45 | 5,700,671 | -0.38(-1.26%) |
Sep 23, 2016 | 30.09 | 30.44 | 29.74 | 29.83 | 5,005,881 | -0.38(-1.25%) |
Sep 22, 2016 | 30.20 | 30.52 | 30.11 | 30.20 | 4,820,306 | +0.16(+0.52%) |
Sep 21, 2016 | 29.91 | 30.05 | 29.62 | 30.05 | 3,763,450 | +0.35(+1.19%) |
Sep 20, 2016 | 30.00 | 30.13 | 29.65 | 29.69 | 4,639,330 | -0.25(-0.84%) |
Sep 19, 2016 | 29.91 | 30.19 | 29.86 | 29.94 | 7,193,079 | +0.11(+0.37%) |
Sep 16, 2016 | 29.57 | 29.90 | 29.42 | 29.83 | 6,865,245 | +0.25(+0.85%) |
Sep 15, 2016 | 29.43 | 29.80 | 29.22 | 29.58 | 5,803,592 | +0.02(+0.05%) |
Sep 14, 2016 | 29.44 | 29.87 | 29.22 | 29.57 | 7,531,225 | +0.15(+0.51%) |
Sep 13, 2016 | 29.21 | 29.85 | 29.14 | 29.42 | 7,871,056 | +0.14(+0.48%) |
Sep 12, 2016 | 28.77 | 29.41 | 28.66 | 29.28 | 7,341,639 | +0.33(+1.14%) |
Sep 09, 2016 | 29.26 | 29.62 | 28.95 | 28.95 | 6,452,368 | -0.60(-2.05%) |
Sep 08, 2016 | 29.96 | 30.00 | 29.47 | 29.55 | 7,956,067 | -0.52(-1.74%) |
Sep 07, 2016 | 29.86 | 30.11 | 29.75 | 30.07 | 7,590,269 | +0.27(+0.92%) |
Sep 06, 2016 | 30.12 | 30.25 | 29.65 | 29.80 | 5,221,985 | -0.40(-1.32%) |
Sep 02, 2016 | 30.03 | 30.20 | 30.20 | 30.20 | 4,647,012 | +0.16(+0.55%) |