Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.39 | 38.77 | 36.34 | 38.14 | 26,585,032 | +3.37(+9.70%) |
Nov 29, 2016 | 34.95 | 35.02 | 34.45 | 34.76 | 11,921,465 | -1.00(-2.79%) |
Nov 28, 2016 | 36.72 | 36.82 | 35.68 | 35.76 | 11,949,302 | -0.20(-0.55%) |
Nov 25, 2016 | 36.00 | 36.19 | 35.50 | 35.96 | 4,445,796 | -0.43(-1.19%) |
Nov 23, 2016 | 36.39 | 36.39 | 36.39 | 0 | +0.18(+0.50%) | |
Nov 22, 2016 | 36.38 | 36.70 | 35.59 | 36.21 | 9,230,894 | -0.23(-0.63%) |
Nov 21, 2016 | 35.87 | 36.55 | 35.79 | 36.44 | 12,583,440 | +1.26(+3.57%) |
Nov 18, 2016 | 34.36 | 35.34 | 34.32 | 35.18 | 10,724,415 | +0.90(+2.64%) |
Nov 17, 2016 | 35.21 | 35.43 | 34.19 | 34.28 | 8,587,314 | -0.61(-1.73%) |
Nov 16, 2016 | 35.50 | 35.88 | 34.73 | 34.88 | 8,652,219 | -0.71(-1.99%) |
Nov 15, 2016 | 34.78 | 35.83 | 34.78 | 35.59 | 14,249,000 | +0.90(+2.61%) |
Nov 14, 2016 | 34.25 | 34.79 | 34.13 | 34.69 | 12,748,229 | +0.15(+0.43%) |
Nov 11, 2016 | 34.83 | 35.12 | 34.13 | 34.54 | 10,376,028 | -0.66(-1.88%) |
Nov 10, 2016 | 35.90 | 35.95 | 34.86 | 35.20 | 14,226,658 | -0.75(-2.08%) |
Nov 09, 2016 | 34.17 | 36.32 | 34.10 | 35.94 | 13,811,494 | +1.10(+3.16%) |
Nov 08, 2016 | 34.29 | 35.25 | 34.19 | 34.84 | 8,057,869 | +0.32(+0.93%) |
Nov 07, 2016 | 34.19 | 34.58 | 33.94 | 34.52 | 7,342,399 | +0.91(+2.71%) |
Nov 04, 2016 | 34.07 | 34.43 | 33.55 | 33.61 | 9,316,785 | -0.66(-1.93%) |
Nov 03, 2016 | 34.16 | 34.59 | 33.87 | 34.27 | 8,465,591 | +0.29(+0.86%) |
Nov 02, 2016 | 33.74 | 34.24 | 33.28 | 33.98 | 9,539,741 | -0.24(-0.71%) |
Nov 01, 2016 | 34.56 | 34.64 | 33.44 | 34.22 | 11,391,565 | +0.07(+0.21%) |
Oct 31, 2016 | 35.18 | 35.21 | 33.99 | 34.15 | 14,356,242 | -1.19(-3.38%) |
Oct 28, 2016 | 35.13 | 36.03 | 34.81 | 35.35 | 23,423,072 | +0.76(+2.20%) |
Oct 27, 2016 | 33.16 | 35.25 | 33.13 | 34.58 | 21,124,210 | +1.73(+5.26%) |
Oct 26, 2016 | 32.42 | 33.24 | 32.33 | 32.85 | 10,712,734 | -0.01(-0.02%) |
Oct 25, 2016 | 33.11 | 33.52 | 32.83 | 32.86 | 7,974,898 | -0.34(-1.02%) |
Oct 24, 2016 | 32.91 | 33.45 | 32.73 | 33.20 | 11,875,030 | +0.55(+1.69%) |
Oct 21, 2016 | 32.36 | 32.69 | 32.19 | 32.65 | 7,065,168 | +0.04(+0.12%) |
Oct 20, 2016 | 32.52 | 33.07 | 32.30 | 32.61 | 8,200,496 | -0.18(-0.55%) |
Oct 19, 2016 | 32.19 | 33.09 | 32.13 | 32.79 | 12,255,742 | +0.84(+2.63%) |
Oct 18, 2016 | 32.69 | 32.71 | 31.73 | 31.95 | 8,772,123 | -0.35(-1.09%) |
Oct 17, 2016 | 32.68 | 32.87 | 32.08 | 32.30 | 7,182,289 | -0.45(-1.37%) |
Oct 14, 2016 | 33.29 | 33.59 | 32.73 | 32.75 | 8,360,440 | -0.38(-1.14%) |
Oct 13, 2016 | 33.52 | 33.55 | 32.91 | 33.13 | 9,465,160 | -0.84(-2.48%) |
Oct 12, 2016 | 33.74 | 34.03 | 33.27 | 33.97 | 7,369,385 | +0.11(+0.32%) |
Oct 11, 2016 | 34.64 | 34.85 | 33.74 | 33.86 | 8,828,668 | -0.83(-2.39%) |
Oct 10, 2016 | 34.88 | 35.20 | 34.67 | 34.69 | 11,647,246 | +0.13(+0.38%) |
Oct 07, 2016 | 34.78 | 34.92 | 34.40 | 34.56 | 10,597,453 | -0.23(-0.67%) |
Oct 06, 2016 | 34.44 | 34.82 | 34.02 | 34.79 | 10,533,349 | +0.48(+1.39%) |
Oct 05, 2016 | 33.99 | 34.48 | 33.85 | 34.31 | 8,220,509 | +0.81(+2.43%) |
Oct 04, 2016 | 33.94 | 34.03 | 33.28 | 33.50 | 8,015,286 | -0.44(-1.29%) |
Oct 03, 2016 | 34.13 | 34.24 | 33.45 | 33.94 | 6,709,306 | -0.03(-0.09%) |
Sep 30, 2016 | 34.24 | 34.48 | 33.78 | 33.97 | 11,266,726 | -0.15(-0.44%) |
Sep 29, 2016 | 32.80 | 34.51 | 32.80 | 34.12 | 21,190,536 | +1.16(+3.51%) |
Sep 28, 2016 | 30.95 | 33.03 | 30.57 | 32.96 | 17,277,352 | +2.15(+6.97%) |
Sep 27, 2016 | 30.90 | 30.95 | 30.48 | 30.81 | 9,834,246 | -0.46(-1.47%) |
Sep 26, 2016 | 31.32 | 31.86 | 31.25 | 31.27 | 6,380,110 | +0.06(+0.20%) |
Sep 23, 2016 | 31.54 | 32.20 | 30.95 | 31.21 | 10,915,266 | -0.84(-2.63%) |
Sep 22, 2016 | 31.85 | 32.30 | 31.85 | 32.06 | 10,134,910 | +0.75(+2.40%) |
Sep 21, 2016 | 30.85 | 31.36 | 30.74 | 31.31 | 8,169,243 | +0.82(+2.69%) |
Sep 20, 2016 | 30.74 | 31.13 | 30.48 | 30.49 | 7,520,526 | -0.21(-0.69%) |
Sep 19, 2016 | 31.35 | 31.45 | 30.70 | 30.70 | 6,940,611 | -0.46(-1.48%) |
Sep 16, 2016 | 30.96 | 31.24 | 30.87 | 31.16 | 12,289,851 | -0.13(-0.40%) |
Sep 15, 2016 | 31.27 | 31.64 | 31.08 | 31.28 | 10,011,249 | +0.03(+0.10%) |
Sep 14, 2016 | 31.93 | 32.39 | 31.16 | 31.25 | 12,836,895 | -0.80(-2.49%) |
Sep 13, 2016 | 32.76 | 32.84 | 31.78 | 32.05 | 15,012,708 | -1.30(-3.89%) |
Sep 12, 2016 | 32.80 | 33.71 | 32.48 | 33.35 | 13,077,419 | +0.33(+0.99%) |
Sep 09, 2016 | 33.47 | 33.94 | 32.99 | 33.02 | 16,105,514 | -0.80(-2.38%) |
Sep 08, 2016 | 32.76 | 33.87 | 32.56 | 33.82 | 13,710,768 | +1.41(+4.34%) |
Sep 07, 2016 | 32.21 | 32.43 | 32.06 | 32.42 | 8,149,598 | +0.38(+1.17%) |
Sep 06, 2016 | 32.07 | 32.22 | 31.74 | 32.04 | 8,515,020 | +0.06(+0.20%) |
Sep 02, 2016 | 32.16 | 31.98 | 31.98 | 31.98 | 7,174,482 | +0.25(+0.79%) |