Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.48 | 34.81 | 33.89 | 34.01 | 4,166,913 | +0.18(+0.53%) |
Nov 29, 2016 | 34.00 | 34.37 | 33.47 | 33.83 | 3,404,191 | -0.83(-2.39%) |
Nov 28, 2016 | 34.53 | 35.67 | 34.53 | 34.66 | 3,084,809 | -0.18(-0.52%) |
Nov 25, 2016 | 34.80 | 35.04 | 34.28 | 34.84 | 1,705,559 | -0.18(-0.51%) |
Nov 24, 2016 | 35.00 | 35.51 | 34.97 | 35.02 | 1,401,694 | +0.11(+0.32%) |
Nov 23, 2016 | 34.25 | 35.37 | 33.35 | 34.91 | 4,088,104 | +0.58(+1.69%) |
Nov 22, 2016 | 32.30 | 34.42 | 32.30 | 34.33 | 4,952,800 | +2.33(+7.28%) |
Nov 21, 2016 | 31.48 | 32.00 | 31.48 | 32.00 | 2,994,145 | +1.20(+3.90%) |
Nov 18, 2016 | 31.05 | 31.10 | 30.18 | 30.80 | 2,931,970 | -0.65(-2.07%) |
Nov 17, 2016 | 32.00 | 32.21 | 31.18 | 31.45 | 3,961,622 | +0.01(+0.03%) |
Nov 16, 2016 | 30.75 | 31.50 | 30.66 | 31.44 | 3,834,920 | +0.31(+1.00%) |
Nov 15, 2016 | 30.51 | 31.31 | 29.76 | 31.13 | 3,876,666 | +0.12(+0.39%) |
Nov 14, 2016 | 30.60 | 31.10 | 30.13 | 31.01 | 3,572,353 | +0.47(+1.54%) |
Nov 11, 2016 | 30.47 | 30.67 | 28.45 | 30.54 | 5,445,575 | +0.61(+2.04%) |
Nov 10, 2016 | 30.77 | 29.36 | 29.93 | 4,868,129 | +0.06(+0.20%) | |
Nov 09, 2016 | 30.18 | 30.87 | 29.31 | 29.87 | 4,898,879 | +0.14(+0.47%) |
Nov 08, 2016 | 29.12 | 30.00 | 28.91 | 29.73 | 3,986,928 | +0.75(+2.59%) |
Nov 07, 2016 | 28.96 | 29.28 | 28.83 | 28.98 | 2,920,897 | +0.82(+2.91%) |
Nov 04, 2016 | 28.00 | 28.59 | 27.55 | 28.16 | 2,618,528 | -0.07(-0.25%) |
Nov 03, 2016 | 27.79 | 28.78 | 27.79 | 28.23 | 4,062,125 | +0.60(+2.17%) |
Nov 02, 2016 | 28.84 | 29.03 | 27.60 | 27.63 | 4,035,924 | -1.35(-4.66%) |
Nov 01, 2016 | 29.39 | 29.58 | 28.71 | 28.98 | 4,325,555 | +0.02(+0.07%) |
Oct 31, 2016 | 28.45 | 29.09 | 28.23 | 28.96 | 3,963,968 | +0.75(+2.66%) |
Oct 28, 2016 | 28.07 | 28.59 | 28.05 | 28.21 | 4,244,659 | +0.27(+0.97%) |
Oct 27, 2016 | 28.60 | 28.80 | 26.44 | 27.94 | 6,247,515 | -0.20(-0.71%) |
Oct 26, 2016 | 27.90 | 28.48 | 27.76 | 28.14 | 4,473,145 | -0.01(-0.04%) |
Oct 25, 2016 | 27.85 | 28.91 | 27.54 | 28.15 | 5,830,747 | +0.69(+2.51%) |
Oct 24, 2016 | 27.53 | 27.98 | 26.89 | 27.46 | 3,348,892 | +0.15(+0.55%) |
Oct 21, 2016 | 26.95 | 27.45 | 26.77 | 27.31 | 3,269,852 | +0.42(+1.56%) |
Oct 20, 2016 | 26.35 | 26.90 | 26.26 | 26.89 | 3,578,975 | +0.30(+1.13%) |
Oct 19, 2016 | 27.21 | 27.28 | 26.08 | 26.59 | 6,139,595 | -0.51(-1.88%) |
Oct 18, 2016 | 26.10 | 27.32 | 26.00 | 27.10 | 5,809,996 | +1.54(+6.03%) |
Oct 17, 2016 | 25.25 | 25.92 | 25.16 | 25.56 | 4,830,482 | +0.90(+3.65%) |
Oct 14, 2016 | 24.36 | 24.85 | 24.20 | 24.66 | 4,612,699 | +0.74(+3.09%) |
Oct 13, 2016 | 24.04 | 24.28 | 23.29 | 23.92 | 5,212,161 | -0.82(-3.31%) |
Oct 12, 2016 | 24.32 | 25.02 | 24.23 | 24.74 | 5,485,883 | +0.47(+1.94%) |
Oct 11, 2016 | 24.20 | 24.62 | 23.91 | 24.27 | 4,284,975 | +1.03(+4.43%) |
Oct 07, 2016 | 23.24 | 23.24 | 23.24 | 0 | +0.55(+2.42%) | |
Oct 06, 2016 | 23.22 | 23.72 | 22.42 | 22.69 | 4,281,682 | -0.79(-3.36%) |
Oct 05, 2016 | 23.00 | 23.94 | 22.79 | 23.48 | 5,259,300 | +0.91(+4.03%) |
Oct 04, 2016 | 23.61 | 23.82 | 22.38 | 22.57 | 4,636,223 | -1.00(-4.24%) |
Oct 03, 2016 | 24.00 | 24.00 | 23.27 | 23.57 | 3,026,583 | -0.08(-0.34%) |
Sep 30, 2016 | 24.84 | 24.85 | 23.64 | 23.65 | 4,902,247 | -0.94(-3.82%) |
Sep 29, 2016 | 24.69 | 24.88 | 24.32 | 24.59 | 4,272,864 | -0.14(-0.57%) |
Sep 28, 2016 | 24.49 | 24.89 | 23.91 | 24.73 | 4,324,714 | +0.57(+2.36%) |
Sep 27, 2016 | 24.12 | 24.46 | 23.65 | 24.16 | 3,819,290 | -0.30(-1.23%) |
Sep 26, 2016 | 23.94 | 24.60 | 23.79 | 24.46 | 4,254,197 | +0.51(+2.13%) |
Sep 23, 2016 | 22.65 | 24.11 | 22.57 | 23.95 | 6,804,796 | +1.68(+7.54%) |
Sep 22, 2016 | 24.60 | 24.80 | 22.23 | 22.27 | 6,025,986 | -1.92(-7.94%) |
Sep 21, 2016 | 23.79 | 24.25 | 23.41 | 24.19 | 3,833,178 | +0.58(+2.46%) |
Sep 20, 2016 | 23.80 | 24.10 | 23.48 | 23.61 | 3,451,452 | -0.11(-0.46%) |
Sep 19, 2016 | 24.50 | 24.80 | 23.51 | 23.72 | 5,634,036 | -0.39(-1.62%) |
Sep 16, 2016 | 23.85 | 24.27 | 23.61 | 24.11 | 5,910,742 | +0.13(+0.54%) |
Sep 15, 2016 | 23.21 | 24.30 | 23.00 | 23.98 | 7,799,241 | +1.21(+5.31%) |
Sep 14, 2016 | 21.71 | 22.85 | 21.68 | 22.77 | 7,997,489 | +1.50(+7.05%) |
Sep 13, 2016 | 21.49 | 21.80 | 20.90 | 21.27 | 4,508,826 | -0.48(-2.21%) |
Sep 12, 2016 | 20.50 | 21.91 | 20.42 | 21.75 | 4,878,135 | +0.64(+3.03%) |
Sep 09, 2016 | 21.75 | 21.97 | 20.90 | 21.11 | 3,872,263 | -0.79(-3.61%) |
Sep 08, 2016 | 22.00 | 22.33 | 21.64 | 21.90 | 5,702,493 | -0.17(-0.77%) |
Sep 07, 2016 | 22.51 | 22.75 | 21.76 | 22.07 | 5,075,728 | -0.93(-4.04%) |
Sep 06, 2016 | 22.30 | 23.00 | 22.27 | 23.00 | 5,157,844 | +0.91(+4.12%) |
Sep 02, 2016 | 22.09 | 22.09 | 22.09 | 0 | +0.48(+2.22%) |