Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.14 | 33.20 | 32.31 | 32.32 | 3,997,890 | -1.30(-3.87%) |
Nov 29, 2016 | 33.27 | 33.89 | 33.27 | 33.62 | 4,049,116 | +0.26(+0.77%) |
Nov 28, 2016 | 32.78 | 33.40 | 32.72 | 33.36 | 2,326,380 | +0.74(+2.27%) |
Nov 25, 2016 | 32.05 | 32.67 | 32.05 | 32.63 | 979,707 | +0.71(+2.22%) |
Nov 23, 2016 | 31.92 | 31.92 | 31.92 | 0 | -0.65(-2.00%) | |
Nov 22, 2016 | 32.37 | 32.70 | 32.18 | 32.57 | 2,799,215 | +0.28(+0.87%) |
Nov 21, 2016 | 31.94 | 32.36 | 31.89 | 32.29 | 2,721,072 | +0.37(+1.16%) |
Nov 18, 2016 | 31.93 | 32.14 | 31.75 | 31.92 | 1,564,282 | -0.04(-0.13%) |
Nov 17, 2016 | 31.94 | 32.24 | 31.87 | 31.96 | 1,687,935 | -0.12(-0.38%) |
Nov 16, 2016 | 32.18 | 32.36 | 31.87 | 32.08 | 2,461,816 | -0.06(-0.18%) |
Nov 15, 2016 | 31.87 | 32.24 | 31.87 | 32.14 | 2,787,821 | +0.40(+1.27%) |
Nov 14, 2016 | 31.73 | 31.85 | 31.28 | 31.73 | 2,408,240 | -0.21(-0.65%) |
Nov 11, 2016 | 31.71 | 32.32 | 31.69 | 31.94 | 3,400,805 | +0.21(+0.66%) |
Nov 10, 2016 | 32.25 | 32.41 | 31.16 | 31.73 | 4,265,864 | -0.68(-2.11%) |
Nov 09, 2016 | 33.08 | 33.08 | 32.38 | 32.42 | 2,968,623 | -1.32(-3.91%) |
Nov 08, 2016 | 33.57 | 33.97 | 33.52 | 33.73 | 1,718,721 | +0.22(+0.65%) |
Nov 07, 2016 | 32.96 | 33.52 | 32.61 | 33.52 | 2,004,522 | +0.75(+2.28%) |
Nov 04, 2016 | 33.24 | 33.50 | 32.76 | 32.77 | 1,942,980 | -0.31(-0.92%) |
Nov 03, 2016 | 32.68 | 33.19 | 32.62 | 33.08 | 1,985,125 | +0.23(+0.71%) |
Nov 02, 2016 | 33.11 | 33.12 | 32.52 | 32.84 | 2,028,514 | -0.28(-0.85%) |
Nov 01, 2016 | 33.61 | 33.66 | 33.07 | 33.12 | 3,172,889 | -0.49(-1.47%) |
Oct 31, 2016 | 33.08 | 33.93 | 33.05 | 33.62 | 2,676,435 | +0.68(+2.06%) |
Oct 28, 2016 | 32.89 | 33.12 | 32.80 | 32.94 | 2,838,874 | -0.05(-0.15%) |
Oct 27, 2016 | 33.12 | 33.34 | 32.85 | 32.99 | 2,600,981 | -0.23(-0.70%) |
Oct 26, 2016 | 33.18 | 33.39 | 32.92 | 33.22 | 2,548,885 | +0.03(+0.10%) |
Oct 25, 2016 | 32.92 | 33.20 | 32.90 | 33.19 | 1,621,845 | +0.18(+0.56%) |
Oct 24, 2016 | 32.99 | 33.12 | 32.75 | 33.00 | 1,780,834 | +0.18(+0.53%) |
Oct 21, 2016 | 32.82 | 32.95 | 32.61 | 32.83 | 1,447,132 | -0.15(-0.46%) |
Oct 20, 2016 | 33.08 | 33.39 | 32.90 | 32.98 | 2,267,357 | -0.01(-0.02%) |
Oct 19, 2016 | 32.97 | 33.12 | 32.74 | 32.99 | 2,681,363 | -0.05(-0.14%) |
Oct 18, 2016 | 32.84 | 33.18 | 32.57 | 33.04 | 2,129,144 | +0.30(+0.93%) |
Oct 17, 2016 | 32.57 | 32.76 | 32.50 | 32.73 | 1,593,405 | +0.27(+0.84%) |
Oct 14, 2016 | 32.49 | 32.79 | 32.32 | 32.46 | 1,817,535 | -0.12(-0.37%) |
Oct 13, 2016 | 32.28 | 32.89 | 32.21 | 32.58 | 2,779,126 | +0.35(+1.09%) |
Oct 12, 2016 | 31.96 | 32.33 | 31.94 | 32.23 | 1,946,419 | +0.24(+0.75%) |
Oct 11, 2016 | 32.26 | 32.37 | 31.93 | 31.99 | 2,631,670 | -0.40(-1.23%) |
Oct 10, 2016 | 32.24 | 32.44 | 32.13 | 32.39 | 2,145,881 | +0.28(+0.87%) |
Oct 07, 2016 | 32.52 | 32.82 | 32.08 | 32.11 | 2,190,577 | -0.15(-0.47%) |
Oct 06, 2016 | 32.09 | 32.37 | 31.91 | 32.26 | 2,250,297 | +0.06(+0.17%) |
Oct 05, 2016 | 32.32 | 32.68 | 32.02 | 32.21 | 3,074,717 | -0.06(-0.20%) |
Oct 04, 2016 | 32.98 | 33.02 | 32.08 | 32.27 | 2,622,678 | -0.75(-2.27%) |
Oct 03, 2016 | 33.43 | 33.43 | 32.80 | 33.02 | 1,637,043 | -0.49(-1.45%) |
Sep 30, 2016 | 33.80 | 34.02 | 33.27 | 33.51 | 2,776,356 | -0.24(-0.71%) |
Sep 29, 2016 | 34.19 | 34.19 | 33.48 | 33.75 | 2,346,906 | -0.55(-1.60%) |
Sep 28, 2016 | 34.48 | 34.62 | 33.95 | 34.30 | 2,306,134 | -0.21(-0.60%) |
Sep 27, 2016 | 35.21 | 35.44 | 34.46 | 34.50 | 2,603,986 | -0.61(-1.73%) |
Sep 26, 2016 | 34.99 | 35.21 | 34.83 | 35.11 | 2,518,279 | +0.12(+0.34%) |
Sep 23, 2016 | 34.77 | 35.27 | 34.68 | 34.99 | 3,027,153 | +0.09(+0.25%) |
Sep 22, 2016 | 34.97 | 35.01 | 34.63 | 34.90 | 2,393,041 | +0.13(+0.37%) |
Sep 21, 2016 | 34.02 | 34.79 | 33.97 | 34.77 | 2,488,901 | +0.72(+2.11%) |
Sep 20, 2016 | 34.30 | 34.40 | 34.04 | 34.06 | 1,750,215 | -0.09(-0.26%) |
Sep 19, 2016 | 33.95 | 34.19 | 33.83 | 34.14 | 1,824,964 | +0.38(+1.13%) |
Sep 16, 2016 | 33.30 | 33.83 | 33.11 | 33.76 | 3,771,564 | +0.36(+1.07%) |
Sep 15, 2016 | 33.18 | 33.41 | 33.03 | 33.40 | 2,643,818 | +0.16(+0.48%) |
Sep 14, 2016 | 33.20 | 33.40 | 33.04 | 33.24 | 3,159,172 | +0.22(+0.68%) |
Sep 13, 2016 | 33.36 | 33.38 | 32.81 | 33.02 | 5,144,871 | -0.37(-1.10%) |
Sep 12, 2016 | 32.96 | 33.47 | 32.85 | 33.39 | 2,762,777 | +0.44(+1.33%) |
Sep 09, 2016 | 33.91 | 33.93 | 32.91 | 32.95 | 2,537,265 | -1.29(-3.77%) |
Sep 08, 2016 | 34.03 | 34.33 | 34.00 | 34.24 | 1,451,203 | +0.07(+0.21%) |
Sep 07, 2016 | 34.10 | 34.26 | 33.88 | 34.17 | 2,293,872 | +0.03(+0.09%) |
Sep 06, 2016 | 33.87 | 34.24 | 33.80 | 34.14 | 1,966,626 | +0.39(+1.16%) |
Sep 02, 2016 | 33.41 | 33.75 | 33.75 | 33.75 | 1,555,701 | +0.37(+1.10%) |