Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.17 | 35.20 | 34.82 | 34.82 | 1,558,353 | -0.37(-1.05%) |
Nov 29, 2016 | 35.22 | 35.38 | 35.05 | 35.19 | 757,230 | +0.02(+0.06%) |
Nov 28, 2016 | 35.77 | 35.82 | 35.13 | 35.16 | 1,066,013 | -0.72(-2.00%) |
Nov 25, 2016 | 35.63 | 35.88 | 35.57 | 35.88 | 388,356 | +0.33(+0.92%) |
Nov 23, 2016 | 35.55 | 35.55 | 35.55 | 0 | -0.12(-0.35%) | |
Nov 22, 2016 | 35.65 | 35.77 | 35.50 | 35.68 | 845,609 | +0.04(+0.10%) |
Nov 21, 2016 | 35.47 | 35.64 | 35.15 | 35.64 | 774,373 | +0.25(+0.70%) |
Nov 18, 2016 | 35.37 | 35.61 | 35.29 | 35.40 | 662,962 | +0.05(+0.14%) |
Nov 17, 2016 | 35.45 | 35.82 | 35.33 | 35.34 | 1,126,229 | +0.00(+0.00%) |
Nov 16, 2016 | 35.46 | 35.57 | 35.17 | 35.34 | 748,635 | -0.14(-0.41%) |
Nov 15, 2016 | 35.81 | 36.08 | 35.31 | 35.49 | 1,432,983 | -0.33(-0.91%) |
Nov 14, 2016 | 34.92 | 35.82 | 34.92 | 35.82 | 1,889,147 | +1.13(+3.26%) |
Nov 11, 2016 | 34.42 | 34.84 | 34.42 | 34.69 | 1,326,116 | +0.19(+0.55%) |
Nov 10, 2016 | 34.04 | 34.60 | 33.71 | 34.50 | 1,363,089 | +0.59(+1.75%) |
Nov 09, 2016 | 33.20 | 34.07 | 32.93 | 33.90 | 1,703,093 | +0.22(+0.67%) |
Nov 08, 2016 | 33.08 | 33.82 | 32.82 | 33.68 | 1,383,823 | +0.56(+1.68%) |
Nov 07, 2016 | 33.08 | 33.31 | 32.90 | 33.12 | 1,118,854 | +0.49(+1.49%) |
Nov 04, 2016 | 32.58 | 33.00 | 32.55 | 32.64 | 1,323,881 | +0.12(+0.36%) |
Nov 03, 2016 | 32.79 | 32.95 | 32.43 | 32.52 | 1,421,138 | -0.12(-0.38%) |
Nov 02, 2016 | 33.00 | 33.10 | 32.53 | 32.64 | 1,303,970 | -0.35(-1.08%) |
Nov 01, 2016 | 33.32 | 33.60 | 32.74 | 33.00 | 1,670,194 | -0.24(-0.72%) |
Oct 31, 2016 | 33.25 | 33.35 | 32.90 | 33.24 | 3,816,989 | +0.15(+0.46%) |
Oct 28, 2016 | 32.29 | 33.54 | 32.29 | 33.08 | 2,764,674 | +0.93(+2.88%) |
Oct 27, 2016 | 32.69 | 32.74 | 31.89 | 32.16 | 2,660,333 | -0.33(-1.00%) |
Oct 26, 2016 | 32.43 | 32.85 | 32.43 | 32.48 | 1,559,444 | -0.19(-0.58%) |
Oct 25, 2016 | 32.49 | 32.70 | 31.92 | 32.67 | 2,247,622 | +0.04(+0.13%) |
Oct 24, 2016 | 32.75 | 33.03 | 32.59 | 32.63 | 1,106,188 | +0.08(+0.24%) |
Oct 21, 2016 | 32.51 | 32.66 | 32.37 | 32.55 | 1,949,061 | -0.33(-0.99%) |
Oct 20, 2016 | 32.98 | 33.10 | 32.42 | 32.87 | 1,427,330 | -0.45(-1.35%) |
Oct 19, 2016 | 33.30 | 33.40 | 32.95 | 33.32 | 803,206 | +0.17(+0.50%) |
Oct 18, 2016 | 33.37 | 33.40 | 33.11 | 33.16 | 819,332 | +0.09(+0.26%) |
Oct 17, 2016 | 33.14 | 33.34 | 33.04 | 33.07 | 780,822 | -0.06(-0.17%) |
Oct 14, 2016 | 33.27 | 33.43 | 33.09 | 33.13 | 900,889 | +0.01(+0.02%) |
Oct 13, 2016 | 32.89 | 33.23 | 32.85 | 33.12 | 852,775 | -0.04(-0.13%) |
Oct 12, 2016 | 33.11 | 33.32 | 33.00 | 33.16 | 910,995 | +0.14(+0.42%) |
Oct 11, 2016 | 33.23 | 33.25 | 32.88 | 33.03 | 1,324,865 | -0.23(-0.70%) |
Oct 10, 2016 | 33.37 | 33.45 | 33.11 | 33.26 | 1,249,905 | +0.12(+0.35%) |
Oct 07, 2016 | 33.50 | 33.60 | 33.08 | 33.14 | 1,143,269 | -0.23(-0.69%) |
Oct 06, 2016 | 33.06 | 33.48 | 32.93 | 33.37 | 1,453,710 | +0.18(+0.55%) |
Oct 05, 2016 | 32.76 | 33.26 | 32.76 | 33.19 | 2,500,541 | +0.47(+1.44%) |
Oct 04, 2016 | 32.87 | 33.16 | 32.63 | 32.72 | 1,531,025 | -0.19(-0.57%) |
Oct 03, 2016 | 32.92 | 33.36 | 32.53 | 32.91 | 2,857,004 | -0.11(-0.33%) |
Sep 30, 2016 | 33.12 | 33.24 | 32.68 | 33.02 | 4,015,874 | -0.09(-0.28%) |
Sep 29, 2016 | 33.63 | 33.76 | 33.10 | 33.11 | 1,647,144 | -0.63(-1.87%) |
Sep 28, 2016 | 34.59 | 34.71 | 33.22 | 33.74 | 3,425,140 | -1.26(-3.60%) |
Sep 27, 2016 | 34.87 | 35.21 | 34.82 | 35.00 | 961,807 | +0.16(+0.46%) |
Sep 26, 2016 | 34.99 | 35.02 | 34.44 | 34.84 | 1,642,541 | -0.40(-1.13%) |
Sep 23, 2016 | 35.69 | 35.82 | 35.23 | 35.24 | 966,766 | -0.51(-1.44%) |
Sep 22, 2016 | 36.14 | 36.25 | 35.64 | 35.76 | 812,124 | -0.12(-0.34%) |
Sep 21, 2016 | 35.34 | 35.95 | 35.23 | 35.88 | 1,223,759 | +0.74(+2.10%) |
Sep 20, 2016 | 35.39 | 35.58 | 35.08 | 35.14 | 893,009 | -0.22(-0.61%) |
Sep 19, 2016 | 35.22 | 35.56 | 35.19 | 35.36 | 919,401 | +0.20(+0.58%) |
Sep 16, 2016 | 35.52 | 35.54 | 35.06 | 35.16 | 1,327,354 | -0.53(-1.48%) |
Sep 15, 2016 | 35.54 | 35.75 | 35.34 | 35.69 | 948,930 | +0.14(+0.41%) |
Sep 14, 2016 | 35.53 | 35.82 | 35.48 | 35.54 | 802,231 | -0.06(-0.16%) |
Sep 13, 2016 | 35.63 | 35.98 | 35.40 | 35.60 | 1,238,335 | -0.42(-1.17%) |
Sep 12, 2016 | 35.27 | 36.12 | 35.26 | 36.02 | 1,463,705 | +0.47(+1.32%) |
Sep 09, 2016 | 37.23 | 37.23 | 35.55 | 35.55 | 1,739,560 | -1.89(-5.05%) |
Sep 08, 2016 | 37.71 | 37.88 | 37.42 | 37.44 | 775,951 | -0.42(-1.12%) |
Sep 07, 2016 | 37.67 | 37.88 | 37.55 | 37.87 | 694,981 | +0.21(+0.55%) |
Sep 06, 2016 | 37.43 | 37.66 | 37.25 | 37.66 | 622,199 | +0.36(+0.96%) |
Sep 02, 2016 | 37.44 | 37.30 | 37.30 | 37.30 | 685,889 | +0.04(+0.10%) |