Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.81 | 34.86 | 34.11 | 34.35 | 3,870,926 | +0.49(+1.45%) |
Nov 29, 2016 | 33.61 | 34.17 | 33.58 | 33.86 | 2,721,708 | +0.26(+0.77%) |
Nov 28, 2016 | 34.04 | 34.41 | 33.41 | 33.60 | 3,287,109 | -0.91(-2.64%) |
Nov 25, 2016 | 34.38 | 34.51 | 34.23 | 34.51 | 1,209,365 | +0.23(+0.68%) |
Nov 23, 2016 | 34.28 | 34.28 | 34.28 | 0 | +0.30(+0.87%) | |
Nov 22, 2016 | 34.15 | 34.15 | 33.42 | 33.98 | 3,111,543 | +0.31(+0.91%) |
Nov 21, 2016 | 33.75 | 33.87 | 33.23 | 33.68 | 3,911,402 | +0.27(+0.81%) |
Nov 18, 2016 | 33.37 | 33.53 | 33.05 | 33.41 | 3,199,874 | +0.22(+0.67%) |
Nov 17, 2016 | 32.46 | 33.42 | 32.34 | 33.18 | 4,007,115 | +0.83(+2.55%) |
Nov 16, 2016 | 32.34 | 32.64 | 32.05 | 32.36 | 3,965,470 | -0.74(-2.24%) |
Nov 15, 2016 | 32.69 | 33.17 | 32.14 | 33.10 | 5,511,219 | -0.08(-0.25%) |
Nov 14, 2016 | 32.09 | 33.36 | 32.01 | 33.18 | 8,692,381 | +1.58(+4.99%) |
Nov 11, 2016 | 30.85 | 31.67 | 30.74 | 31.61 | 6,293,367 | +0.31(+0.98%) |
Nov 10, 2016 | 30.43 | 31.68 | 30.00 | 31.30 | 12,089,424 | +1.75(+5.94%) |
Nov 09, 2016 | 28.32 | 29.91 | 27.57 | 29.55 | 11,975,184 | +1.91(+6.92%) |
Nov 08, 2016 | 27.19 | 27.89 | 26.90 | 27.63 | 3,836,464 | +0.25(+0.92%) |
Nov 07, 2016 | 26.89 | 27.46 | 26.76 | 27.38 | 4,264,440 | +1.71(+6.65%) |
Nov 04, 2016 | 25.84 | 26.24 | 25.46 | 25.67 | 2,751,187 | -0.15(-0.58%) |
Nov 03, 2016 | 26.00 | 26.38 | 25.69 | 25.82 | 2,437,933 | -0.04(-0.14%) |
Nov 02, 2016 | 26.30 | 26.45 | 25.67 | 25.86 | 3,432,190 | -0.71(-2.69%) |
Nov 01, 2016 | 27.42 | 27.47 | 26.09 | 26.57 | 3,674,344 | -0.68(-2.49%) |
Oct 31, 2016 | 27.24 | 27.43 | 27.12 | 27.25 | 2,018,333 | +0.26(+0.96%) |
Oct 28, 2016 | 27.32 | 27.55 | 26.57 | 26.99 | 3,760,508 | -0.10(-0.38%) |
Oct 27, 2016 | 27.67 | 27.68 | 27.01 | 27.09 | 2,420,124 | -0.32(-1.18%) |
Oct 26, 2016 | 27.08 | 27.56 | 26.98 | 27.42 | 1,801,827 | +0.06(+0.20%) |
Oct 25, 2016 | 27.52 | 27.62 | 27.19 | 27.36 | 2,032,924 | -0.19(-0.67%) |
Oct 24, 2016 | 27.71 | 27.99 | 27.52 | 27.55 | 2,842,095 | +0.23(+0.85%) |
Oct 21, 2016 | 26.85 | 27.35 | 26.70 | 27.32 | 2,028,203 | +0.11(+0.41%) |
Oct 20, 2016 | 27.28 | 27.75 | 26.99 | 27.21 | 2,573,873 | -0.14(-0.51%) |
Oct 19, 2016 | 27.04 | 27.51 | 26.91 | 27.35 | 2,898,722 | +0.56(+2.08%) |
Oct 18, 2016 | 26.96 | 27.01 | 26.60 | 26.79 | 2,467,101 | +0.50(+1.91%) |
Oct 17, 2016 | 26.59 | 26.77 | 26.19 | 26.29 | 2,012,813 | -0.23(-0.87%) |
Oct 14, 2016 | 27.09 | 27.21 | 26.39 | 26.52 | 4,019,459 | +0.22(+0.85%) |
Oct 13, 2016 | 26.22 | 26.40 | 25.60 | 26.30 | 4,120,059 | -0.53(-1.97%) |
Oct 12, 2016 | 26.67 | 27.03 | 26.48 | 26.83 | 1,987,940 | +0.33(+1.26%) |
Oct 11, 2016 | 27.19 | 27.25 | 26.16 | 26.49 | 3,679,024 | -0.84(-3.06%) |
Oct 10, 2016 | 27.40 | 27.59 | 27.29 | 27.33 | 1,896,266 | +0.37(+1.38%) |
Oct 07, 2016 | 27.10 | 27.33 | 26.54 | 26.96 | 3,109,392 | -0.08(-0.31%) |
Oct 06, 2016 | 27.02 | 27.11 | 26.56 | 27.04 | 1,930,067 | +0.06(+0.21%) |
Oct 05, 2016 | 26.76 | 27.17 | 26.76 | 26.98 | 2,974,509 | +0.46(+1.75%) |
Oct 04, 2016 | 26.70 | 26.93 | 26.28 | 26.52 | 4,383,528 | +0.01(+0.04%) |
Oct 03, 2016 | 26.86 | 26.96 | 26.36 | 26.51 | 2,527,535 | -0.55(-2.02%) |
Sep 30, 2016 | 26.84 | 27.41 | 26.56 | 27.06 | 3,908,220 | +0.68(+2.57%) |
Sep 29, 2016 | 27.42 | 27.63 | 26.10 | 26.38 | 5,209,518 | -1.12(-4.08%) |
Sep 28, 2016 | 27.30 | 27.54 | 26.71 | 27.50 | 2,860,483 | +0.48(+1.79%) |
Sep 27, 2016 | 26.57 | 27.17 | 26.35 | 27.02 | 2,767,570 | +0.30(+1.11%) |
Sep 26, 2016 | 27.11 | 27.25 | 26.59 | 26.72 | 2,816,941 | -0.84(-3.06%) |
Sep 23, 2016 | 27.72 | 27.92 | 27.54 | 27.57 | 2,171,641 | -0.38(-1.36%) |
Sep 22, 2016 | 27.85 | 28.13 | 27.74 | 27.95 | 3,808,903 | +0.50(+1.83%) |
Sep 21, 2016 | 27.11 | 27.52 | 26.63 | 27.45 | 5,883,541 | +0.71(+2.64%) |
Sep 20, 2016 | 27.09 | 27.35 | 26.70 | 26.74 | 1,940,892 | +0.02(+0.07%) |
Sep 19, 2016 | 26.79 | 27.12 | 26.45 | 26.72 | 2,653,491 | +0.45(+1.73%) |
Sep 16, 2016 | 26.60 | 26.68 | 26.04 | 26.27 | 2,683,953 | -0.66(-2.45%) |
Sep 15, 2016 | 26.44 | 27.10 | 26.13 | 26.93 | 3,723,816 | +0.54(+2.04%) |
Sep 14, 2016 | 26.70 | 27.08 | 26.20 | 26.39 | 3,795,629 | -0.25(-0.94%) |
Sep 13, 2016 | 27.25 | 27.33 | 26.33 | 26.64 | 5,578,701 | -1.37(-4.90%) |
Sep 12, 2016 | 26.58 | 28.25 | 26.42 | 28.01 | 4,826,232 | +0.90(+3.32%) |
Sep 09, 2016 | 28.62 | 28.62 | 27.10 | 27.11 | 5,924,906 | -1.75(-6.08%) |
Sep 08, 2016 | 28.91 | 29.10 | 28.74 | 28.87 | 2,559,937 | -0.15(-0.51%) |
Sep 07, 2016 | 28.64 | 29.06 | 28.47 | 29.02 | 2,190,662 | +0.19(+0.64%) |
Sep 06, 2016 | 29.02 | 29.05 | 28.27 | 28.83 | 3,111,917 | -0.11(-0.38%) |
Sep 02, 2016 | 28.64 | 28.94 | 28.94 | 28.94 | 3,249,771 | +0.50(+1.76%) |