Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.59 | 33.01 | 32.27 | 32.64 | 2,560,364 | +1.05(+3.31%) |
Nov 29, 2016 | 31.52 | 31.74 | 30.96 | 31.60 | 1,277,510 | -0.42(-1.31%) |
Nov 28, 2016 | 33.29 | 33.29 | 31.95 | 32.02 | 1,122,070 | -1.06(-3.19%) |
Nov 25, 2016 | 33.23 | 33.34 | 32.67 | 33.07 | 369,044 | -0.30(-0.91%) |
Nov 23, 2016 | 33.38 | 33.38 | 33.38 | 0 | -0.06(-0.19%) | |
Nov 22, 2016 | 33.54 | 33.98 | 33.03 | 33.44 | 1,379,718 | +0.03(+0.08%) |
Nov 21, 2016 | 33.07 | 34.27 | 32.84 | 33.41 | 2,352,477 | +0.91(+2.81%) |
Nov 18, 2016 | 32.14 | 32.62 | 32.02 | 32.50 | 1,890,450 | +0.47(+1.48%) |
Nov 17, 2016 | 32.10 | 32.27 | 31.67 | 32.02 | 1,289,025 | +0.56(+1.79%) |
Nov 16, 2016 | 31.59 | 31.85 | 31.21 | 31.46 | 1,242,080 | -0.29(-0.90%) |
Nov 15, 2016 | 31.31 | 31.89 | 31.12 | 31.75 | 1,967,420 | +0.77(+2.48%) |
Nov 14, 2016 | 30.82 | 31.16 | 30.61 | 30.98 | 1,866,455 | +0.24(+0.79%) |
Nov 11, 2016 | 30.90 | 31.13 | 29.74 | 30.74 | 1,711,367 | -0.39(-1.26%) |
Nov 10, 2016 | 30.76 | 31.63 | 30.35 | 31.13 | 1,917,309 | +0.52(+1.69%) |
Nov 09, 2016 | 29.51 | 30.90 | 29.45 | 30.61 | 1,698,444 | +0.88(+2.95%) |
Nov 08, 2016 | 29.64 | 30.10 | 29.61 | 29.74 | 817,594 | -0.13(-0.45%) |
Nov 07, 2016 | 30.17 | 30.27 | 29.81 | 29.87 | 1,488,442 | -0.08(-0.27%) |
Nov 04, 2016 | 29.95 | 30.34 | 29.45 | 29.95 | 1,680,840 | -0.21(-0.71%) |
Nov 03, 2016 | 30.16 | 30.35 | 29.45 | 30.16 | 1,663,020 | +0.09(+0.30%) |
Nov 02, 2016 | 30.67 | 30.67 | 29.58 | 30.08 | 2,162,184 | -0.80(-2.61%) |
Nov 01, 2016 | 31.62 | 31.98 | 30.74 | 30.88 | 1,732,810 | -0.38(-1.23%) |
Oct 31, 2016 | 31.51 | 32.16 | 31.12 | 31.26 | 952,495 | -0.19(-0.61%) |
Oct 28, 2016 | 31.61 | 31.84 | 31.09 | 31.46 | 1,178,035 | -0.06(-0.19%) |
Oct 27, 2016 | 31.84 | 32.20 | 31.37 | 31.52 | 889,915 | -0.27(-0.85%) |
Oct 26, 2016 | 31.47 | 31.90 | 30.92 | 31.79 | 842,490 | +0.25(+0.80%) |
Oct 25, 2016 | 32.51 | 32.51 | 31.49 | 31.53 | 1,469,914 | -1.02(-3.14%) |
Oct 24, 2016 | 32.49 | 32.91 | 32.14 | 32.56 | 1,016,689 | +0.03(+0.11%) |
Oct 21, 2016 | 32.61 | 32.66 | 32.31 | 32.52 | 767,352 | -0.20(-0.61%) |
Oct 20, 2016 | 32.53 | 32.89 | 32.41 | 32.72 | 874,042 | -0.01(-0.03%) |
Oct 19, 2016 | 32.29 | 32.97 | 31.99 | 32.73 | 2,002,057 | +0.62(+1.93%) |
Oct 18, 2016 | 32.01 | 32.13 | 31.47 | 32.11 | 1,216,526 | +0.50(+1.57%) |
Oct 17, 2016 | 31.53 | 31.83 | 31.27 | 31.61 | 754,164 | +0.03(+0.08%) |
Oct 14, 2016 | 31.74 | 32.19 | 31.48 | 31.59 | 1,557,029 | -0.10(-0.33%) |
Oct 13, 2016 | 32.22 | 32.28 | 31.33 | 31.69 | 1,571,052 | -0.61(-1.89%) |
Oct 12, 2016 | 32.27 | 32.56 | 32.04 | 32.30 | 851,989 | -0.13(-0.40%) |
Oct 11, 2016 | 32.06 | 32.43 | 31.55 | 32.43 | 1,880,125 | +0.13(+0.41%) |
Oct 10, 2016 | 32.14 | 32.67 | 32.14 | 32.30 | 749,874 | +0.47(+1.48%) |
Oct 07, 2016 | 31.99 | 32.51 | 31.67 | 31.83 | 1,768,078 | +0.02(+0.05%) |
Oct 06, 2016 | 31.85 | 32.28 | 31.50 | 31.81 | 777,224 | -0.03(-0.08%) |
Oct 05, 2016 | 31.42 | 31.90 | 30.76 | 31.84 | 1,284,854 | +0.65(+2.07%) |
Oct 04, 2016 | 32.01 | 32.12 | 31.07 | 31.19 | 1,332,365 | -0.76(-2.38%) |
Oct 03, 2016 | 32.72 | 32.83 | 31.93 | 31.95 | 1,010,811 | -0.51(-1.56%) |
Sep 30, 2016 | 33.73 | 33.73 | 32.46 | 32.46 | 2,788,026 | -0.58(-1.77%) |
Sep 29, 2016 | 33.51 | 34.07 | 32.99 | 33.04 | 997,479 | -0.32(-0.97%) |
Sep 28, 2016 | 32.58 | 33.54 | 31.46 | 33.37 | 1,778,931 | +1.07(+3.32%) |
Sep 27, 2016 | 32.58 | 32.92 | 32.13 | 32.29 | 1,438,303 | -0.75(-2.27%) |
Sep 26, 2016 | 33.86 | 33.95 | 32.99 | 33.04 | 946,101 | -0.45(-1.33%) |
Sep 23, 2016 | 33.59 | 34.13 | 33.25 | 33.49 | 997,638 | -0.33(-0.98%) |
Sep 22, 2016 | 33.47 | 33.85 | 33.04 | 33.82 | 965,087 | +0.70(+2.11%) |
Sep 21, 2016 | 32.70 | 33.28 | 32.23 | 33.12 | 1,110,885 | +1.06(+3.32%) |
Sep 20, 2016 | 31.98 | 32.16 | 31.72 | 32.06 | 523,303 | -0.04(-0.14%) |
Sep 19, 2016 | 32.30 | 32.51 | 31.92 | 32.10 | 580,118 | +0.16(+0.49%) |
Sep 16, 2016 | 31.19 | 32.03 | 31.07 | 31.95 | 1,692,775 | +0.42(+1.33%) |
Sep 15, 2016 | 31.69 | 31.93 | 31.44 | 31.53 | 1,246,866 | +0.09(+0.28%) |
Sep 14, 2016 | 31.74 | 32.27 | 31.35 | 31.44 | 1,611,267 | -0.31(-0.99%) |
Sep 13, 2016 | 32.49 | 32.67 | 31.64 | 31.75 | 2,798,560 | -1.23(-3.73%) |
Sep 12, 2016 | 32.88 | 33.30 | 32.39 | 32.98 | 1,548,346 | -0.23(-0.68%) |
Sep 09, 2016 | 33.36 | 34.03 | 33.11 | 33.21 | 1,252,877 | -0.79(-2.34%) |
Sep 08, 2016 | 34.76 | 35.23 | 33.99 | 34.00 | 1,460,598 | -0.47(-1.37%) |
Sep 07, 2016 | 34.97 | 35.10 | 34.15 | 34.48 | 3,004,958 | -0.45(-1.30%) |
Sep 06, 2016 | 33.75 | 34.97 | 33.75 | 34.93 | 2,449,653 | +1.35(+4.03%) |
Sep 02, 2016 | 33.39 | 33.58 | 33.58 | 33.58 | 1,114,785 | +0.52(+1.58%) |