Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.38 | 33.38 | 33.06 | 33.22 | 3,743,191 | -0.08(-0.25%) |
Nov 29, 2016 | 33.23 | 33.48 | 33.16 | 33.30 | 3,095,710 | +0.10(+0.31%) |
Nov 28, 2016 | 33.18 | 33.37 | 33.08 | 33.20 | 2,765,564 | -0.11(-0.33%) |
Nov 25, 2016 | 33.27 | 33.34 | 33.10 | 33.31 | 1,194,343 | +0.09(+0.27%) |
Nov 23, 2016 | 33.22 | 33.22 | 33.22 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.10 | 33.30 | 32.95 | 33.12 | 3,902,656 | +0.18(+0.56%) |
Nov 21, 2016 | 32.72 | 33.01 | 32.63 | 32.94 | 3,672,202 | -0.10(-0.29%) |
Nov 18, 2016 | 32.92 | 33.08 | 32.74 | 33.04 | 3,380,736 | +0.09(+0.27%) |
Nov 17, 2016 | 32.76 | 33.46 | 32.54 | 32.95 | 5,060,703 | +0.26(+0.79%) |
Nov 16, 2016 | 32.80 | 33.47 | 32.60 | 32.69 | 7,240,758 | +0.13(+0.40%) |
Nov 15, 2016 | 32.18 | 32.59 | 31.72 | 32.56 | 5,685,980 | +0.37(+1.14%) |
Nov 14, 2016 | 31.33 | 32.24 | 31.32 | 32.19 | 5,286,693 | +1.06(+3.39%) |
Nov 11, 2016 | 31.17 | 31.36 | 30.81 | 31.13 | 3,079,856 | -0.10(-0.33%) |
Nov 10, 2016 | 30.97 | 31.56 | 30.93 | 31.24 | 5,635,981 | +0.42(+1.38%) |
Nov 09, 2016 | 29.68 | 30.98 | 29.54 | 30.81 | 5,486,213 | +0.61(+2.01%) |
Nov 08, 2016 | 29.94 | 30.26 | 29.72 | 30.20 | 3,383,505 | +0.19(+0.63%) |
Nov 07, 2016 | 30.07 | 30.35 | 29.69 | 30.01 | 4,498,646 | +0.33(+1.11%) |
Nov 04, 2016 | 29.52 | 30.01 | 29.44 | 29.68 | 3,360,791 | +0.26(+0.87%) |
Nov 03, 2016 | 29.87 | 29.98 | 29.39 | 29.43 | 3,651,452 | -0.39(-1.31%) |
Nov 02, 2016 | 29.74 | 30.00 | 29.63 | 29.82 | 3,981,453 | -0.03(-0.09%) |
Nov 01, 2016 | 30.47 | 30.52 | 29.54 | 29.85 | 4,572,435 | -0.55(-1.80%) |
Oct 31, 2016 | 30.29 | 30.64 | 30.28 | 30.39 | 3,433,074 | +0.01(+0.04%) |
Oct 28, 2016 | 30.50 | 30.72 | 30.18 | 30.38 | 3,518,124 | -0.09(-0.29%) |
Oct 27, 2016 | 30.93 | 31.05 | 30.14 | 30.47 | 6,030,250 | -0.69(-2.21%) |
Oct 26, 2016 | 31.24 | 31.53 | 31.05 | 31.16 | 4,055,819 | -0.30(-0.94%) |
Oct 25, 2016 | 31.48 | 31.54 | 31.10 | 31.45 | 4,064,759 | -0.07(-0.24%) |
Oct 24, 2016 | 32.05 | 32.45 | 31.41 | 31.53 | 5,251,801 | -0.20(-0.62%) |
Oct 21, 2016 | 31.59 | 32.02 | 31.36 | 31.72 | 3,268,582 | -0.12(-0.38%) |
Oct 20, 2016 | 32.39 | 32.40 | 31.46 | 31.84 | 4,351,791 | -0.74(-2.28%) |
Oct 19, 2016 | 31.88 | 32.73 | 31.74 | 32.59 | 5,216,695 | +0.84(+2.66%) |
Oct 18, 2016 | 31.53 | 31.96 | 31.53 | 31.74 | 3,890,296 | -0.11(-0.36%) |
Oct 17, 2016 | 31.70 | 32.28 | 31.68 | 31.86 | 3,552,149 | +0.32(+1.01%) |
Oct 14, 2016 | 31.14 | 31.74 | 31.14 | 31.54 | 5,166,264 | +0.61(+1.99%) |
Oct 13, 2016 | 31.01 | 31.09 | 30.54 | 30.93 | 3,776,909 | -0.38(-1.23%) |
Oct 12, 2016 | 31.01 | 31.40 | 31.01 | 31.31 | 5,143,497 | +0.45(+1.47%) |
Oct 11, 2016 | 31.43 | 31.43 | 30.64 | 30.86 | 4,308,765 | -0.72(-2.27%) |
Oct 10, 2016 | 31.82 | 31.95 | 31.26 | 31.57 | 4,664,148 | -0.03(-0.09%) |
Oct 07, 2016 | 32.05 | 32.18 | 31.40 | 31.60 | 5,619,644 | -0.32(-1.01%) |
Oct 06, 2016 | 31.60 | 32.37 | 31.58 | 31.92 | 5,102,081 | +0.40(+1.26%) |
Oct 05, 2016 | 31.98 | 32.04 | 30.89 | 31.53 | 8,315,773 | -0.26(-0.81%) |
Oct 04, 2016 | 32.32 | 32.51 | 31.63 | 31.78 | 3,883,918 | -0.48(-1.49%) |
Oct 03, 2016 | 32.38 | 32.56 | 32.14 | 32.26 | 3,475,855 | -0.12(-0.38%) |
Sep 30, 2016 | 32.06 | 32.57 | 31.94 | 32.38 | 6,297,670 | +0.45(+1.39%) |
Sep 29, 2016 | 32.40 | 32.46 | 31.78 | 31.94 | 3,766,130 | -0.53(-1.64%) |
Sep 28, 2016 | 32.15 | 32.49 | 31.92 | 32.47 | 4,122,778 | +0.41(+1.28%) |
Sep 27, 2016 | 31.97 | 32.19 | 31.78 | 32.06 | 3,938,290 | +0.09(+0.30%) |
Sep 26, 2016 | 32.57 | 32.60 | 31.94 | 31.97 | 4,798,754 | -0.71(-2.17%) |
Sep 23, 2016 | 32.38 | 32.88 | 32.36 | 32.67 | 5,457,821 | +0.34(+1.04%) |
Sep 22, 2016 | 32.92 | 33.10 | 32.21 | 32.34 | 5,616,429 | -0.39(-1.20%) |
Sep 21, 2016 | 32.61 | 32.89 | 32.32 | 32.73 | 4,763,451 | +0.32(+0.98%) |
Sep 20, 2016 | 33.19 | 33.39 | 32.41 | 32.41 | 5,768,999 | -0.65(-1.98%) |
Sep 19, 2016 | 33.28 | 33.68 | 33.07 | 33.07 | 3,869,586 | -0.13(-0.41%) |
Sep 16, 2016 | 33.10 | 33.65 | 32.88 | 33.20 | 7,608,402 | +0.63(+1.95%) |
Sep 15, 2016 | 32.07 | 32.67 | 32.02 | 32.57 | 3,643,936 | +0.49(+1.51%) |
Sep 14, 2016 | 32.11 | 32.37 | 31.92 | 32.08 | 2,529,960 | -0.13(-0.42%) |
Sep 13, 2016 | 32.32 | 32.65 | 31.99 | 32.22 | 3,470,612 | -0.32(-1.00%) |
Sep 12, 2016 | 31.92 | 32.69 | 31.84 | 32.54 | 4,356,852 | +0.34(+1.05%) |
Sep 09, 2016 | 32.92 | 32.99 | 32.16 | 32.20 | 3,668,593 | -0.92(-2.77%) |
Sep 08, 2016 | 33.25 | 33.38 | 33.05 | 33.12 | 3,335,737 | -0.28(-0.83%) |
Sep 07, 2016 | 33.17 | 33.50 | 33.10 | 33.40 | 3,018,842 | +0.09(+0.26%) |
Sep 06, 2016 | 33.24 | 33.40 | 33.02 | 33.31 | 3,769,455 | +0.16(+0.47%) |
Sep 02, 2016 | 33.07 | 33.15 | 33.15 | 33.15 | 2,455,020 | +0.28(+0.84%) |