Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.71 | 35.20 | 34.70 | 35.01 | 4,358,529 | +0.37(+1.08%) |
Nov 29, 2016 | 35.01 | 35.02 | 34.50 | 34.63 | 3,956,617 | -0.28(-0.79%) |
Nov 28, 2016 | 35.23 | 35.38 | 34.81 | 34.91 | 3,537,310 | -0.36(-1.01%) |
Nov 25, 2016 | 35.20 | 35.28 | 35.01 | 35.26 | 2,194,102 | +0.24(+0.69%) |
Nov 23, 2016 | 35.02 | 35.02 | 35.02 | 0 | -0.21(-0.60%) | |
Nov 22, 2016 | 35.52 | 35.56 | 34.99 | 35.23 | 3,375,789 | -0.11(-0.32%) |
Nov 21, 2016 | 35.22 | 35.60 | 35.13 | 35.35 | 3,368,566 | +0.13(+0.37%) |
Nov 18, 2016 | 34.75 | 35.31 | 34.75 | 35.22 | 4,062,782 | +0.40(+1.14%) |
Nov 17, 2016 | 35.05 | 35.11 | 34.63 | 34.82 | 4,440,153 | -0.21(-0.60%) |
Nov 16, 2016 | 35.37 | 35.37 | 34.63 | 35.03 | 4,243,144 | -0.19(-0.53%) |
Nov 15, 2016 | 34.71 | 35.24 | 34.70 | 35.22 | 5,301,187 | +0.49(+1.42%) |
Nov 14, 2016 | 33.67 | 34.80 | 33.56 | 34.72 | 6,347,266 | +1.17(+3.50%) |
Nov 11, 2016 | 35.03 | 35.20 | 33.44 | 33.55 | 8,712,821 | -2.77(-7.64%) |
Nov 10, 2016 | 37.32 | 37.44 | 36.22 | 36.32 | 4,925,544 | -0.88(-2.38%) |
Nov 09, 2016 | 37.66 | 37.72 | 36.23 | 37.21 | 6,682,844 | -1.16(-3.02%) |
Nov 08, 2016 | 37.74 | 38.49 | 37.73 | 38.36 | 3,895,822 | +0.54(+1.42%) |
Nov 07, 2016 | 38.15 | 38.26 | 37.73 | 37.83 | 4,261,476 | +0.10(+0.28%) |
Nov 04, 2016 | 38.09 | 38.23 | 37.70 | 37.72 | 3,487,946 | -0.41(-1.08%) |
Nov 03, 2016 | 37.83 | 38.48 | 37.83 | 38.13 | 5,443,837 | +0.14(+0.36%) |
Nov 02, 2016 | 37.58 | 38.49 | 37.51 | 37.99 | 7,738,247 | +0.41(+1.09%) |
Nov 01, 2016 | 36.47 | 38.06 | 36.46 | 37.58 | 12,073,113 | +2.56(+7.30%) |
Oct 31, 2016 | 35.13 | 35.53 | 34.98 | 35.03 | 4,810,471 | -0.02(-0.05%) |
Oct 28, 2016 | 34.71 | 35.34 | 34.65 | 35.04 | 3,269,641 | +0.41(+1.18%) |
Oct 27, 2016 | 34.87 | 34.91 | 34.37 | 34.63 | 2,682,660 | -0.16(-0.46%) |
Oct 26, 2016 | 34.10 | 34.93 | 34.01 | 34.79 | 3,552,914 | +0.60(+1.76%) |
Oct 25, 2016 | 34.26 | 34.43 | 34.07 | 34.19 | 2,337,929 | +0.02(+0.05%) |
Oct 24, 2016 | 34.25 | 34.55 | 34.06 | 34.18 | 1,647,311 | +0.15(+0.45%) |
Oct 21, 2016 | 33.70 | 34.11 | 33.45 | 34.02 | 2,141,635 | +0.11(+0.33%) |
Oct 20, 2016 | 33.86 | 34.18 | 33.75 | 33.91 | 2,543,461 | -0.03(-0.09%) |
Oct 19, 2016 | 33.73 | 33.98 | 33.36 | 33.94 | 2,236,017 | +0.19(+0.57%) |
Oct 18, 2016 | 33.96 | 34.07 | 33.74 | 33.75 | 2,666,496 | +0.10(+0.31%) |
Oct 17, 2016 | 33.87 | 34.00 | 33.59 | 33.64 | 2,555,844 | -0.23(-0.66%) |
Oct 14, 2016 | 34.10 | 34.45 | 33.87 | 33.87 | 2,226,602 | -0.10(-0.28%) |
Oct 13, 2016 | 33.73 | 34.19 | 33.47 | 33.97 | 2,681,265 | -0.11(-0.33%) |
Oct 12, 2016 | 34.02 | 34.29 | 33.85 | 34.08 | 2,268,572 | +0.04(+0.12%) |
Oct 11, 2016 | 34.71 | 34.79 | 33.82 | 34.04 | 2,881,527 | -0.75(-2.15%) |
Oct 10, 2016 | 34.50 | 34.83 | 34.45 | 34.79 | 2,345,791 | +0.50(+1.45%) |
Oct 07, 2016 | 34.73 | 34.78 | 34.16 | 34.29 | 2,217,198 | -0.41(-1.18%) |
Oct 06, 2016 | 34.63 | 34.94 | 34.59 | 34.70 | 3,027,436 | -0.09(-0.25%) |
Oct 05, 2016 | 34.40 | 34.94 | 34.30 | 34.79 | 3,271,002 | +0.39(+1.12%) |
Oct 04, 2016 | 34.41 | 34.98 | 34.33 | 34.40 | 4,158,989 | -0.09(-0.26%) |
Oct 03, 2016 | 33.75 | 34.55 | 33.73 | 34.49 | 3,762,231 | +0.59(+1.73%) |
Sep 30, 2016 | 33.52 | 34.08 | 33.44 | 33.90 | 3,538,173 | +0.51(+1.54%) |
Sep 29, 2016 | 33.61 | 33.89 | 33.26 | 33.39 | 2,668,719 | -0.26(-0.76%) |
Sep 28, 2016 | 33.68 | 33.85 | 33.30 | 33.64 | 3,294,909 | -0.03(-0.10%) |
Sep 27, 2016 | 33.48 | 33.68 | 33.25 | 33.68 | 2,940,225 | -0.01(-0.02%) |
Sep 26, 2016 | 33.99 | 34.01 | 33.66 | 33.68 | 1,915,803 | -0.46(-1.34%) |
Sep 23, 2016 | 34.38 | 34.51 | 34.14 | 34.14 | 2,333,669 | -0.41(-1.19%) |
Sep 22, 2016 | 34.63 | 34.83 | 34.38 | 34.55 | 3,849,640 | +0.14(+0.40%) |
Sep 21, 2016 | 34.02 | 34.57 | 34.02 | 34.42 | 3,821,380 | +0.53(+1.57%) |
Sep 20, 2016 | 34.08 | 34.08 | 33.72 | 33.89 | 2,961,873 | -0.02(-0.07%) |
Sep 19, 2016 | 33.97 | 34.17 | 33.86 | 33.91 | 1,998,619 | +0.12(+0.36%) |
Sep 16, 2016 | 33.76 | 33.82 | 33.55 | 33.79 | 3,862,902 | -0.20(-0.59%) |
Sep 15, 2016 | 33.72 | 34.06 | 33.56 | 33.99 | 2,816,702 | +0.24(+0.71%) |
Sep 14, 2016 | 33.81 | 34.17 | 33.58 | 33.75 | 3,336,230 | -0.02(-0.05%) |
Sep 13, 2016 | 34.30 | 34.36 | 33.68 | 33.77 | 3,350,486 | -0.77(-2.23%) |
Sep 12, 2016 | 33.69 | 34.63 | 33.40 | 34.54 | 3,257,837 | +0.76(+2.24%) |
Sep 09, 2016 | 34.42 | 34.52 | 33.78 | 33.78 | 3,841,497 | -0.98(-2.82%) |
Sep 08, 2016 | 35.27 | 35.28 | 34.71 | 34.76 | 3,510,103 | -0.63(-1.77%) |
Sep 07, 2016 | 35.18 | 35.41 | 35.10 | 35.39 | 2,547,762 | +0.06(+0.18%) |
Sep 06, 2016 | 35.25 | 35.37 | 34.96 | 35.32 | 2,078,999 | +0.10(+0.27%) |
Sep 02, 2016 | 34.87 | 35.23 | 35.23 | 35.23 | 2,501,696 | +0.55(+1.58%) |