Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.99 | 35.49 | 34.98 | 35.29 | 4,323,191 | +0.38(+1.08%) |
Nov 29, 2016 | 35.29 | 35.31 | 34.79 | 34.92 | 3,924,538 | -0.28(-0.79%) |
Nov 28, 2016 | 35.52 | 35.67 | 35.10 | 35.19 | 3,508,631 | -0.36(-1.01%) |
Nov 25, 2016 | 35.49 | 35.57 | 35.30 | 35.55 | 2,176,313 | +0.24(+0.69%) |
Nov 23, 2016 | 35.31 | 35.31 | 35.31 | 0 | -0.21(-0.60%) | |
Nov 22, 2016 | 35.81 | 35.86 | 35.27 | 35.52 | 3,348,419 | -0.11(-0.32%) |
Nov 21, 2016 | 35.50 | 35.90 | 35.41 | 35.63 | 3,341,254 | +0.13(+0.37%) |
Nov 18, 2016 | 35.04 | 35.60 | 35.04 | 35.50 | 4,029,843 | +0.40(+1.14%) |
Nov 17, 2016 | 35.33 | 35.39 | 34.91 | 35.10 | 4,404,154 | -0.21(-0.60%) |
Nov 16, 2016 | 35.66 | 35.66 | 34.91 | 35.32 | 4,208,742 | -0.19(-0.53%) |
Nov 15, 2016 | 34.99 | 35.53 | 34.98 | 35.50 | 5,258,207 | +0.50(+1.42%) |
Nov 14, 2016 | 33.94 | 35.08 | 33.83 | 35.01 | 6,295,804 | +1.18(+3.50%) |
Nov 11, 2016 | 35.31 | 35.49 | 33.72 | 33.82 | 8,642,181 | -2.80(-7.64%) |
Nov 10, 2016 | 37.62 | 37.75 | 36.51 | 36.62 | 4,885,609 | -0.89(-2.38%) |
Nov 09, 2016 | 37.96 | 38.03 | 36.53 | 37.51 | 6,628,662 | -1.17(-3.02%) |
Nov 08, 2016 | 38.05 | 38.80 | 38.04 | 38.68 | 3,864,236 | +0.54(+1.42%) |
Nov 07, 2016 | 38.47 | 38.57 | 38.04 | 38.13 | 4,226,925 | +0.11(+0.28%) |
Nov 04, 2016 | 38.40 | 38.54 | 38.00 | 38.03 | 3,459,667 | -0.41(-1.08%) |
Nov 03, 2016 | 38.13 | 38.80 | 38.13 | 38.44 | 5,399,701 | +0.14(+0.36%) |
Nov 02, 2016 | 37.89 | 38.81 | 37.82 | 38.30 | 7,675,508 | +0.41(+1.09%) |
Nov 01, 2016 | 36.77 | 38.37 | 36.76 | 37.89 | 11,975,228 | +2.58(+7.30%) |
Oct 31, 2016 | 35.42 | 35.82 | 35.27 | 35.31 | 4,771,469 | -0.02(-0.05%) |
Oct 28, 2016 | 34.99 | 35.63 | 34.93 | 35.33 | 3,243,132 | +0.41(+1.18%) |
Oct 27, 2016 | 35.15 | 35.19 | 34.66 | 34.92 | 2,660,910 | -0.16(-0.46%) |
Oct 26, 2016 | 34.38 | 35.22 | 34.29 | 35.08 | 3,524,108 | +0.61(+1.76%) |
Oct 25, 2016 | 34.54 | 34.71 | 34.35 | 34.47 | 2,318,974 | +0.02(+0.05%) |
Oct 24, 2016 | 34.53 | 34.83 | 34.34 | 34.45 | 1,633,955 | +0.15(+0.45%) |
Oct 21, 2016 | 33.98 | 34.39 | 33.73 | 34.30 | 2,124,271 | +0.11(+0.33%) |
Oct 20, 2016 | 34.14 | 34.45 | 34.03 | 34.19 | 2,522,840 | -0.03(-0.09%) |
Oct 19, 2016 | 34.01 | 34.26 | 33.63 | 34.22 | 2,217,888 | +0.19(+0.57%) |
Oct 18, 2016 | 34.24 | 34.35 | 34.02 | 34.02 | 2,644,877 | +0.11(+0.31%) |
Oct 17, 2016 | 34.15 | 34.28 | 33.87 | 33.92 | 2,535,122 | -0.23(-0.66%) |
Oct 14, 2016 | 34.38 | 34.73 | 34.15 | 34.15 | 2,208,549 | -0.10(-0.28%) |
Oct 13, 2016 | 34.01 | 34.47 | 33.74 | 34.24 | 2,659,526 | -0.11(-0.33%) |
Oct 12, 2016 | 34.30 | 34.57 | 34.12 | 34.36 | 2,250,179 | +0.04(+0.12%) |
Oct 11, 2016 | 34.99 | 35.08 | 34.10 | 34.32 | 2,858,165 | -0.75(-2.15%) |
Oct 10, 2016 | 34.78 | 35.11 | 34.73 | 35.07 | 2,326,772 | +0.50(+1.45%) |
Oct 07, 2016 | 35.01 | 35.06 | 34.43 | 34.57 | 2,199,222 | -0.41(-1.18%) |
Oct 06, 2016 | 34.91 | 35.22 | 34.88 | 34.98 | 3,002,891 | -0.09(-0.25%) |
Oct 05, 2016 | 34.68 | 35.22 | 34.58 | 35.07 | 3,244,482 | +0.39(+1.12%) |
Oct 04, 2016 | 34.69 | 35.27 | 34.61 | 34.68 | 4,125,269 | -0.09(-0.26%) |
Oct 03, 2016 | 34.02 | 34.83 | 34.00 | 34.77 | 3,731,728 | +0.59(+1.73%) |
Sep 30, 2016 | 33.80 | 34.36 | 33.71 | 34.18 | 3,509,487 | +0.52(+1.54%) |
Sep 29, 2016 | 33.89 | 34.17 | 33.53 | 33.66 | 2,647,082 | -0.26(-0.76%) |
Sep 28, 2016 | 33.95 | 34.13 | 33.58 | 33.92 | 3,268,195 | -0.03(-0.10%) |
Sep 27, 2016 | 33.76 | 33.96 | 33.52 | 33.95 | 2,916,387 | -0.01(-0.02%) |
Sep 26, 2016 | 34.27 | 34.29 | 33.94 | 33.96 | 1,900,270 | -0.46(-1.34%) |
Sep 23, 2016 | 34.66 | 34.80 | 34.42 | 34.42 | 2,314,749 | -0.41(-1.19%) |
Sep 22, 2016 | 34.92 | 35.11 | 34.67 | 34.84 | 3,818,428 | +0.14(+0.40%) |
Sep 21, 2016 | 34.30 | 34.86 | 34.30 | 34.70 | 3,790,398 | +0.53(+1.57%) |
Sep 20, 2016 | 34.36 | 34.36 | 33.99 | 34.16 | 2,937,860 | -0.02(-0.07%) |
Sep 19, 2016 | 34.24 | 34.45 | 34.14 | 34.19 | 1,982,415 | +0.12(+0.36%) |
Sep 16, 2016 | 34.03 | 34.10 | 33.82 | 34.07 | 3,831,583 | -0.20(-0.59%) |
Sep 15, 2016 | 33.99 | 34.34 | 33.84 | 34.27 | 2,793,865 | +0.24(+0.71%) |
Sep 14, 2016 | 34.08 | 34.45 | 33.85 | 34.02 | 3,309,181 | -0.02(-0.05%) |
Sep 13, 2016 | 34.58 | 34.64 | 33.96 | 34.04 | 3,323,321 | -0.78(-2.23%) |
Sep 12, 2016 | 33.97 | 34.91 | 33.67 | 34.82 | 3,231,423 | +0.76(+2.24%) |
Sep 09, 2016 | 34.71 | 34.81 | 34.06 | 34.06 | 3,810,352 | -0.99(-2.82%) |
Sep 08, 2016 | 35.56 | 35.57 | 34.99 | 35.05 | 3,481,645 | -0.63(-1.77%) |
Sep 07, 2016 | 35.47 | 35.69 | 35.39 | 35.68 | 2,527,106 | +0.06(+0.18%) |
Sep 06, 2016 | 35.54 | 35.66 | 35.25 | 35.61 | 2,062,143 | +0.10(+0.27%) |
Sep 02, 2016 | 35.15 | 35.52 | 35.52 | 35.52 | 2,481,414 | +0.55(+1.58%) |