Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.37 | 36.54 | 35.79 | 35.92 | 1,555,058 | -0.09(-0.25%) |
Nov 29, 2016 | 35.98 | 36.45 | 35.53 | 36.01 | 767,939 | +0.08(+0.22%) |
Nov 28, 2016 | 36.33 | 36.43 | 35.69 | 35.93 | 829,056 | -0.50(-1.37%) |
Nov 25, 2016 | 36.93 | 37.09 | 36.32 | 36.43 | 357,189 | -0.51(-1.38%) |
Nov 23, 2016 | 36.94 | 36.94 | 36.94 | 0 | +0.75(+2.07%) | |
Nov 22, 2016 | 36.33 | 36.42 | 35.67 | 36.19 | 650,265 | -0.11(-0.30%) |
Nov 21, 2016 | 36.08 | 36.41 | 35.48 | 36.30 | 1,247,579 | +0.01(+0.03%) |
Nov 18, 2016 | 36.63 | 36.94 | 35.90 | 36.29 | 1,444,908 | -0.21(-0.58%) |
Nov 17, 2016 | 35.61 | 36.75 | 35.05 | 36.50 | 1,406,628 | +1.11(+3.14%) |
Nov 16, 2016 | 35.31 | 36.00 | 34.80 | 35.39 | 1,132,594 | -0.23(-0.65%) |
Nov 15, 2016 | 35.16 | 36.48 | 34.90 | 35.62 | 1,412,895 | +0.30(+0.85%) |
Nov 14, 2016 | 35.67 | 35.73 | 34.96 | 35.32 | 1,504,433 | -0.13(-0.37%) |
Nov 11, 2016 | 34.57 | 35.50 | 33.86 | 35.45 | 1,328,784 | +0.94(+2.72%) |
Nov 10, 2016 | 36.00 | 37.14 | 34.43 | 34.51 | 2,648,102 | -1.37(-3.82%) |
Nov 09, 2016 | 34.72 | 35.94 | 34.33 | 35.88 | 984,805 | +0.40(+1.13%) |
Nov 08, 2016 | 35.23 | 35.97 | 34.69 | 35.48 | 999,970 | +0.27(+0.77%) |
Nov 07, 2016 | 34.74 | 35.30 | 34.05 | 35.21 | 1,598,928 | +0.76(+2.21%) |
Nov 04, 2016 | 35.47 | 35.80 | 34.15 | 34.45 | 2,605,128 | -1.02(-2.88%) |
Nov 03, 2016 | 35.00 | 36.75 | 34.85 | 35.47 | 2,260,355 | +0.36(+1.03%) |
Nov 02, 2016 | 32.95 | 35.84 | 32.25 | 35.11 | 4,611,948 | +2.09(+6.33%) |
Nov 01, 2016 | 33.31 | 33.52 | 32.18 | 33.02 | 2,780,489 | -0.34(-1.02%) |
Oct 31, 2016 | 32.61 | 34.07 | 32.59 | 33.36 | 2,542,505 | +0.94(+2.90%) |
Oct 28, 2016 | 31.90 | 32.86 | 31.90 | 32.42 | 1,026,098 | +0.45(+1.41%) |
Oct 27, 2016 | 32.31 | 32.70 | 31.51 | 31.97 | 1,123,782 | -0.24(-0.75%) |
Oct 26, 2016 | 32.71 | 32.87 | 31.92 | 32.21 | 1,108,118 | -0.75(-2.28%) |
Oct 25, 2016 | 34.01 | 34.20 | 32.68 | 32.96 | 1,043,438 | -1.38(-4.02%) |
Oct 24, 2016 | 34.17 | 34.60 | 34.00 | 34.34 | 532,572 | +0.48(+1.42%) |
Oct 21, 2016 | 33.44 | 34.00 | 32.93 | 33.86 | 1,335,430 | +0.35(+1.04%) |
Oct 20, 2016 | 33.52 | 33.69 | 32.75 | 33.51 | 1,033,981 | -0.07(-0.21%) |
Oct 19, 2016 | 33.67 | 33.79 | 33.41 | 33.58 | 655,717 | +0.00(+0.00%) |
Oct 18, 2016 | 33.45 | 33.65 | 33.20 | 33.58 | 1,003,073 | +0.52(+1.57%) |
Oct 17, 2016 | 32.52 | 33.43 | 32.35 | 33.06 | 1,142,786 | +0.38(+1.16%) |
Oct 14, 2016 | 32.17 | 32.98 | 32.15 | 32.68 | 1,057,689 | +0.62(+1.93%) |
Oct 13, 2016 | 32.41 | 32.47 | 31.22 | 32.06 | 2,232,642 | -0.75(-2.29%) |
Oct 12, 2016 | 32.55 | 32.90 | 31.83 | 32.81 | 1,661,763 | +0.13(+0.40%) |
Oct 11, 2016 | 33.51 | 33.77 | 32.44 | 32.68 | 1,240,533 | -0.88(-2.62%) |
Oct 10, 2016 | 33.27 | 33.60 | 32.70 | 33.56 | 926,086 | +0.39(+1.18%) |
Oct 07, 2016 | 33.31 | 34.15 | 33.09 | 33.17 | 1,301,386 | -0.14(-0.42%) |
Oct 06, 2016 | 34.20 | 34.36 | 33.29 | 33.31 | 992,713 | -1.06(-3.08%) |
Oct 05, 2016 | 34.29 | 34.54 | 34.13 | 34.37 | 1,073,259 | -0.02(-0.06%) |
Oct 04, 2016 | 35.08 | 35.08 | 34.21 | 34.39 | 903,713 | -0.54(-1.55%) |
Oct 03, 2016 | 34.36 | 35.00 | 34.34 | 34.93 | 832,534 | +0.28(+0.81%) |
Sep 30, 2016 | 35.95 | 35.97 | 34.30 | 34.65 | 1,798,977 | -1.31(-3.64%) |
Sep 29, 2016 | 36.50 | 36.51 | 35.82 | 35.96 | 802,402 | -0.18(-0.50%) |
Sep 28, 2016 | 35.77 | 36.19 | 35.43 | 36.14 | 948,060 | +0.44(+1.23%) |
Sep 27, 2016 | 35.06 | 35.83 | 35.06 | 35.70 | 602,342 | +0.60(+1.71%) |
Sep 26, 2016 | 35.02 | 35.34 | 34.88 | 35.10 | 488,859 | -0.12(-0.34%) |
Sep 23, 2016 | 35.72 | 35.77 | 35.04 | 35.22 | 674,728 | -0.64(-1.78%) |
Sep 22, 2016 | 35.01 | 35.92 | 34.83 | 35.86 | 1,210,147 | +0.74(+2.11%) |
Sep 21, 2016 | 34.09 | 35.18 | 33.98 | 35.12 | 861,877 | +1.26(+3.72%) |
Sep 20, 2016 | 33.95 | 34.27 | 33.39 | 33.86 | 720,107 | -0.18(-0.53%) |
Sep 19, 2016 | 33.97 | 34.39 | 33.83 | 34.04 | 685,720 | +0.31(+0.92%) |
Sep 16, 2016 | 33.20 | 33.91 | 33.01 | 33.73 | 1,314,348 | +0.44(+1.32%) |
Sep 15, 2016 | 32.96 | 33.54 | 32.65 | 33.29 | 766,938 | +0.26(+0.79%) |
Sep 14, 2016 | 33.08 | 33.64 | 32.87 | 33.03 | 680,953 | -0.16(-0.48%) |
Sep 13, 2016 | 33.35 | 33.50 | 32.77 | 33.19 | 625,603 | -0.36(-1.07%) |
Sep 12, 2016 | 33.32 | 33.86 | 33.03 | 33.55 | 1,206,032 | +0.12(+0.36%) |
Sep 09, 2016 | 34.08 | 34.12 | 33.20 | 33.43 | 1,626,021 | -0.93(-2.71%) |
Sep 08, 2016 | 34.78 | 34.95 | 34.31 | 34.36 | 848,252 | -0.64(-1.83%) |
Sep 07, 2016 | 34.74 | 35.07 | 34.64 | 35.00 | 930,288 | +0.09(+0.26%) |
Sep 06, 2016 | 35.19 | 35.24 | 34.23 | 34.91 | 757,326 | +0.15(+0.43%) |
Sep 02, 2016 | 34.42 | 34.76 | 34.76 | 34.76 | 969,700 | +0.55(+1.61%) |