Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.59 | 36.10 | 35.36 | 35.85 | 6,430,957 | +0.06(+0.18%) |
Nov 29, 2016 | 35.71 | 36.09 | 35.61 | 35.79 | 4,349,637 | +0.23(+0.64%) |
Nov 28, 2016 | 36.54 | 36.59 | 35.52 | 35.56 | 9,054,777 | -0.98(-2.68%) |
Nov 25, 2016 | 36.87 | 37.00 | 36.31 | 36.54 | 3,465,520 | -0.30(-0.81%) |
Nov 23, 2016 | 36.84 | 36.84 | 36.84 | 0 | +0.28(+0.77%) | |
Nov 22, 2016 | 35.63 | 36.85 | 35.55 | 36.56 | 8,221,942 | +0.75(+2.08%) |
Nov 21, 2016 | 35.18 | 36.20 | 35.17 | 35.81 | 9,432,241 | +0.67(+1.92%) |
Nov 18, 2016 | 35.83 | 35.83 | 35.04 | 35.14 | 16,271,218 | -0.94(-2.61%) |
Nov 17, 2016 | 33.65 | 36.65 | 33.38 | 36.08 | 32,393,754 | +4.35(+13.70%) |
Nov 16, 2016 | 31.18 | 31.85 | 30.93 | 31.73 | 15,061,342 | +0.45(+1.43%) |
Nov 15, 2016 | 31.03 | 31.60 | 30.62 | 31.28 | 11,277,649 | -0.05(-0.15%) |
Nov 14, 2016 | 30.25 | 31.60 | 30.25 | 31.33 | 12,075,750 | +1.24(+4.12%) |
Nov 11, 2016 | 30.35 | 30.65 | 29.54 | 30.09 | 18,512,724 | -1.27(-4.05%) |
Nov 10, 2016 | 30.72 | 31.43 | 30.71 | 31.36 | 8,053,807 | +1.15(+3.82%) |
Nov 09, 2016 | 29.33 | 30.36 | 29.10 | 30.21 | 8,232,397 | +0.41(+1.37%) |
Nov 08, 2016 | 29.71 | 30.16 | 29.71 | 29.80 | 7,780,487 | -0.85(-2.76%) |
Nov 07, 2016 | 30.37 | 30.74 | 30.36 | 30.65 | 4,341,849 | +0.69(+2.30%) |
Nov 04, 2016 | 29.97 | 30.47 | 29.68 | 29.96 | 3,648,835 | +0.06(+0.21%) |
Nov 03, 2016 | 30.08 | 30.40 | 29.79 | 29.90 | 7,199,075 | -0.22(-0.73%) |
Nov 02, 2016 | 30.08 | 30.49 | 29.94 | 30.12 | 4,342,262 | -0.22(-0.72%) |
Nov 01, 2016 | 30.54 | 30.67 | 30.09 | 30.34 | 3,722,125 | -0.19(-0.62%) |
Oct 31, 2016 | 30.42 | 30.76 | 30.33 | 30.52 | 3,701,031 | +0.10(+0.34%) |
Oct 28, 2016 | 30.16 | 30.83 | 30.16 | 30.42 | 5,080,095 | +0.24(+0.78%) |
Oct 27, 2016 | 30.91 | 30.92 | 30.09 | 30.19 | 4,713,499 | -0.64(-2.06%) |
Oct 26, 2016 | 30.63 | 30.99 | 30.44 | 30.82 | 3,220,372 | +0.02(+0.08%) |
Oct 25, 2016 | 30.86 | 30.99 | 30.41 | 30.80 | 4,565,918 | -0.16(-0.51%) |
Oct 24, 2016 | 31.11 | 31.21 | 30.75 | 30.96 | 3,176,329 | +0.00(+0.00%) |
Oct 21, 2016 | 30.82 | 31.09 | 30.74 | 30.96 | 2,857,801 | -0.02(-0.05%) |
Oct 20, 2016 | 30.96 | 31.29 | 30.91 | 30.97 | 4,037,331 | -0.05(-0.18%) |
Oct 19, 2016 | 31.08 | 31.10 | 30.59 | 31.03 | 4,609,641 | +0.10(+0.33%) |
Oct 18, 2016 | 31.20 | 31.33 | 30.87 | 30.92 | 4,347,394 | -0.04(-0.13%) |
Oct 17, 2016 | 30.72 | 31.45 | 30.37 | 30.96 | 6,701,307 | +0.13(+0.41%) |
Oct 14, 2016 | 31.24 | 31.54 | 30.82 | 30.84 | 5,931,430 | -0.41(-1.31%) |
Oct 13, 2016 | 30.95 | 31.36 | 30.41 | 31.25 | 8,438,682 | +0.05(+0.15%) |
Oct 12, 2016 | 30.47 | 31.36 | 30.31 | 31.20 | 8,760,655 | +1.13(+3.76%) |
Oct 11, 2016 | 30.44 | 30.61 | 30.05 | 30.07 | 4,944,849 | -0.46(-1.49%) |
Oct 10, 2016 | 30.74 | 31.06 | 30.36 | 30.52 | 4,533,348 | +0.01(+0.03%) |
Oct 07, 2016 | 30.15 | 30.79 | 29.97 | 30.52 | 8,778,175 | +0.56(+1.89%) |
Oct 06, 2016 | 29.60 | 30.03 | 29.51 | 29.95 | 4,671,226 | +0.23(+0.77%) |
Oct 05, 2016 | 29.90 | 30.11 | 29.72 | 29.72 | 4,637,538 | -0.07(-0.24%) |
Oct 04, 2016 | 29.95 | 30.37 | 29.72 | 29.79 | 3,639,379 | -0.16(-0.52%) |
Oct 03, 2016 | 29.93 | 30.24 | 29.71 | 29.95 | 4,599,896 | +0.00(+0.00%) |
Sep 30, 2016 | 29.54 | 30.15 | 29.43 | 29.95 | 6,215,888 | +0.60(+2.06%) |
Sep 29, 2016 | 29.59 | 29.86 | 29.32 | 29.35 | 4,080,911 | -0.21(-0.72%) |
Sep 28, 2016 | 30.01 | 30.01 | 29.38 | 29.56 | 5,443,529 | -0.45(-1.49%) |
Sep 27, 2016 | 29.54 | 30.06 | 29.50 | 30.01 | 4,435,551 | +0.58(+1.97%) |
Sep 26, 2016 | 29.68 | 29.79 | 29.38 | 29.43 | 5,705,314 | -0.38(-1.26%) |
Sep 23, 2016 | 30.06 | 30.41 | 29.72 | 29.80 | 5,009,958 | -0.38(-1.25%) |
Sep 22, 2016 | 30.17 | 30.49 | 30.08 | 30.18 | 4,824,232 | +0.16(+0.52%) |
Sep 21, 2016 | 29.88 | 30.03 | 29.60 | 30.02 | 3,766,516 | +0.35(+1.19%) |
Sep 20, 2016 | 29.97 | 30.10 | 29.63 | 29.67 | 4,643,108 | -0.25(-0.84%) |
Sep 19, 2016 | 29.89 | 30.16 | 29.83 | 29.92 | 7,198,937 | +0.11(+0.37%) |
Sep 16, 2016 | 29.54 | 29.87 | 29.39 | 29.81 | 6,870,837 | +0.25(+0.85%) |
Sep 15, 2016 | 29.40 | 29.78 | 29.20 | 29.56 | 5,808,319 | +0.02(+0.05%) |
Sep 14, 2016 | 29.42 | 29.84 | 29.20 | 29.54 | 7,537,359 | +0.15(+0.51%) |
Sep 13, 2016 | 29.18 | 29.83 | 29.11 | 29.39 | 7,877,467 | +0.14(+0.48%) |
Sep 12, 2016 | 28.74 | 29.38 | 28.64 | 29.25 | 7,347,619 | +0.33(+1.14%) |
Sep 09, 2016 | 29.24 | 29.60 | 28.92 | 28.92 | 6,457,624 | -0.60(-2.05%) |
Sep 08, 2016 | 29.93 | 29.98 | 29.44 | 29.53 | 7,962,548 | -0.52(-1.74%) |
Sep 07, 2016 | 29.83 | 30.09 | 29.72 | 30.05 | 7,596,452 | +0.27(+0.92%) |
Sep 06, 2016 | 30.10 | 30.22 | 29.63 | 29.78 | 5,226,239 | -0.40(-1.32%) |
Sep 02, 2016 | 30.01 | 30.17 | 30.17 | 30.17 | 4,650,798 | +0.16(+0.54%) |