Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.14 | 35.82 | 33.87 | 35.30 | 8,780,002 | +2.65(+8.13%) |
Nov 29, 2016 | 32.66 | 32.86 | 32.18 | 32.64 | 3,585,667 | -0.88(-2.62%) |
Nov 28, 2016 | 34.00 | 34.03 | 33.34 | 33.52 | 2,735,813 | -0.39(-1.14%) |
Nov 25, 2016 | 34.03 | 34.11 | 33.51 | 33.91 | 1,438,042 | -0.39(-1.13%) |
Nov 23, 2016 | 34.29 | 34.29 | 34.29 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 34.53 | 34.61 | 34.11 | 34.29 | 2,859,057 | -0.08(-0.25%) |
Nov 21, 2016 | 33.91 | 34.55 | 33.90 | 34.38 | 3,764,475 | +1.16(+3.49%) |
Nov 18, 2016 | 33.24 | 33.51 | 32.87 | 33.22 | 2,601,641 | -0.09(-0.28%) |
Nov 17, 2016 | 33.54 | 34.14 | 33.07 | 33.31 | 3,497,822 | +0.06(+0.17%) |
Nov 16, 2016 | 33.62 | 33.87 | 33.06 | 33.26 | 2,702,296 | -0.75(-2.19%) |
Nov 15, 2016 | 33.16 | 34.16 | 33.11 | 34.00 | 4,362,041 | +1.08(+3.27%) |
Nov 14, 2016 | 31.35 | 33.00 | 31.25 | 32.93 | 4,818,351 | +1.47(+4.68%) |
Nov 11, 2016 | 31.41 | 31.78 | 30.96 | 31.45 | 3,246,559 | -0.24(-0.74%) |
Nov 10, 2016 | 31.10 | 32.02 | 31.05 | 31.69 | 4,489,429 | +0.60(+1.94%) |
Nov 09, 2016 | 30.15 | 31.52 | 30.07 | 31.09 | 4,858,858 | +0.98(+3.26%) |
Nov 08, 2016 | 30.25 | 30.32 | 29.63 | 30.10 | 4,000,411 | -0.31(-1.02%) |
Nov 07, 2016 | 30.64 | 30.70 | 30.17 | 30.42 | 3,180,909 | +0.34(+1.13%) |
Nov 04, 2016 | 30.40 | 30.45 | 29.49 | 30.08 | 3,333,282 | -0.46(-1.51%) |
Nov 03, 2016 | 29.61 | 30.71 | 29.61 | 30.54 | 5,669,240 | +0.89(+2.99%) |
Nov 02, 2016 | 29.72 | 30.06 | 29.27 | 29.65 | 6,188,758 | -0.47(-1.57%) |
Nov 01, 2016 | 30.60 | 30.69 | 29.72 | 30.12 | 4,639,883 | -0.16(-0.53%) |
Oct 31, 2016 | 30.93 | 31.04 | 30.15 | 30.28 | 6,175,596 | -0.78(-2.52%) |
Oct 28, 2016 | 31.81 | 31.97 | 30.73 | 31.07 | 7,054,221 | -0.73(-2.29%) |
Oct 27, 2016 | 33.85 | 33.97 | 31.69 | 31.79 | 13,493,678 | -2.70(-7.82%) |
Oct 26, 2016 | 33.74 | 34.63 | 33.55 | 34.49 | 6,008,733 | +0.38(+1.11%) |
Oct 25, 2016 | 34.59 | 35.15 | 34.03 | 34.11 | 3,347,862 | -0.57(-1.63%) |
Oct 24, 2016 | 34.91 | 34.95 | 34.22 | 34.68 | 2,404,007 | -0.20(-0.57%) |
Oct 21, 2016 | 34.77 | 34.96 | 34.44 | 34.88 | 2,571,878 | -0.21(-0.59%) |
Oct 20, 2016 | 34.59 | 35.55 | 34.40 | 35.09 | 3,482,862 | +0.20(+0.57%) |
Oct 19, 2016 | 34.97 | 35.27 | 34.59 | 34.89 | 4,831,189 | +0.30(+0.87%) |
Oct 18, 2016 | 34.55 | 34.86 | 34.21 | 34.59 | 2,534,861 | +0.52(+1.52%) |
Oct 17, 2016 | 34.19 | 34.45 | 33.62 | 34.07 | 2,099,645 | -0.03(-0.08%) |
Oct 14, 2016 | 34.53 | 34.67 | 33.93 | 34.10 | 2,130,127 | -0.14(-0.41%) |
Oct 13, 2016 | 33.72 | 34.40 | 33.52 | 34.24 | 3,393,775 | +0.20(+0.58%) |
Oct 12, 2016 | 34.67 | 34.77 | 33.98 | 34.04 | 3,609,693 | -0.83(-2.38%) |
Oct 11, 2016 | 35.28 | 35.60 | 34.43 | 34.87 | 4,736,146 | -0.60(-1.70%) |
Oct 10, 2016 | 35.28 | 35.66 | 35.08 | 35.47 | 4,687,826 | +0.72(+2.06%) |
Oct 07, 2016 | 34.98 | 35.23 | 34.41 | 34.76 | 3,308,721 | -0.16(-0.46%) |
Oct 06, 2016 | 34.94 | 35.41 | 34.40 | 34.92 | 4,606,259 | +0.13(+0.38%) |
Oct 05, 2016 | 34.36 | 35.25 | 34.09 | 34.78 | 5,007,340 | +1.12(+3.34%) |
Oct 04, 2016 | 34.10 | 34.43 | 33.27 | 33.66 | 4,375,010 | -0.45(-1.33%) |
Oct 03, 2016 | 33.97 | 34.34 | 33.74 | 34.11 | 5,791,417 | -0.55(-1.58%) |
Sep 30, 2016 | 35.11 | 35.26 | 34.62 | 34.66 | 5,638,633 | -0.11(-0.33%) |
Sep 29, 2016 | 34.19 | 36.36 | 34.19 | 34.77 | 11,511,102 | +0.56(+1.63%) |
Sep 28, 2016 | 31.66 | 34.27 | 31.56 | 34.22 | 7,865,502 | +2.67(+8.46%) |
Sep 27, 2016 | 31.55 | 31.75 | 31.17 | 31.55 | 4,400,416 | -0.42(-1.33%) |
Sep 26, 2016 | 32.24 | 32.37 | 31.82 | 31.97 | 4,692,178 | +0.00(+0.00%) |
Sep 23, 2016 | 32.12 | 33.02 | 31.96 | 31.97 | 5,356,529 | -0.46(-1.43%) |
Sep 22, 2016 | 32.33 | 32.64 | 32.10 | 32.44 | 3,575,297 | +0.65(+2.05%) |
Sep 21, 2016 | 30.47 | 31.79 | 30.33 | 31.78 | 4,512,968 | +1.68(+5.58%) |
Sep 20, 2016 | 30.52 | 30.62 | 30.09 | 30.10 | 3,536,478 | -0.42(-1.39%) |
Sep 19, 2016 | 31.32 | 31.51 | 30.52 | 30.53 | 2,196,169 | -0.47(-1.52%) |
Sep 16, 2016 | 30.53 | 31.04 | 30.31 | 31.00 | 3,265,705 | -0.03(-0.09%) |
Sep 15, 2016 | 30.70 | 31.16 | 30.49 | 31.03 | 2,455,319 | +0.55(+1.80%) |
Sep 14, 2016 | 31.09 | 31.43 | 30.27 | 30.48 | 4,687,647 | -0.69(-2.21%) |
Sep 13, 2016 | 31.45 | 31.71 | 30.88 | 31.17 | 4,328,300 | -0.92(-2.88%) |
Sep 12, 2016 | 30.77 | 32.24 | 30.62 | 32.09 | 3,950,095 | +0.87(+2.78%) |
Sep 09, 2016 | 32.70 | 32.95 | 31.23 | 31.23 | 4,918,597 | -1.87(-5.66%) |
Sep 08, 2016 | 32.29 | 33.43 | 32.07 | 33.10 | 4,315,064 | +1.05(+3.26%) |
Sep 07, 2016 | 32.32 | 32.72 | 31.93 | 32.06 | 4,106,184 | -0.24(-0.73%) |
Sep 06, 2016 | 31.63 | 32.42 | 31.63 | 32.29 | 3,263,730 | +0.74(+2.36%) |
Sep 02, 2016 | 31.47 | 31.55 | 31.55 | 31.55 | 2,557,631 | +0.42(+1.36%) |