Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.41 | 36.49 | 35.83 | 35.98 | 1,409,118 | -0.25(-0.69%) |
Nov 29, 2016 | 35.92 | 36.75 | 35.92 | 36.23 | 2,269,498 | +0.40(+1.12%) |
Nov 28, 2016 | 36.29 | 36.45 | 35.76 | 35.83 | 1,465,573 | -0.53(-1.46%) |
Nov 25, 2016 | 35.98 | 36.56 | 35.91 | 36.36 | 1,760,450 | +0.43(+1.20%) |
Nov 23, 2016 | 35.93 | 35.93 | 35.93 | 0 | +0.23(+0.64%) | |
Nov 22, 2016 | 35.48 | 36.00 | 35.20 | 35.70 | 2,957,462 | +0.21(+0.59%) |
Nov 21, 2016 | 35.90 | 35.97 | 35.28 | 35.49 | 2,012,100 | +0.04(+0.11%) |
Nov 18, 2016 | 35.00 | 35.70 | 34.94 | 35.45 | 2,579,120 | +0.45(+1.29%) |
Nov 17, 2016 | 34.73 | 35.09 | 34.42 | 35.00 | 4,607,240 | +0.00(+0.00%) |
Nov 16, 2016 | 35.00 | 35.92 | 34.68 | 35.00 | 6,312,620 | +0.03(+0.09%) |
Nov 15, 2016 | 35.05 | 35.09 | 34.61 | 34.97 | 3,773,609 | +0.12(+0.34%) |
Nov 14, 2016 | 33.87 | 35.07 | 33.65 | 34.85 | 6,084,002 | +1.29(+3.84%) |
Nov 11, 2016 | 32.88 | 33.68 | 32.60 | 33.56 | 10,453,775 | -0.55(-1.61%) |
Nov 10, 2016 | 34.07 | 34.92 | 34.02 | 34.11 | 3,496,402 | +0.45(+1.34%) |
Nov 09, 2016 | 33.47 | 33.68 | 33.26 | 33.66 | 1,616,466 | -0.22(-0.65%) |
Nov 08, 2016 | 32.93 | 33.95 | 32.88 | 33.88 | 3,369,643 | +1.00(+3.04%) |
Nov 07, 2016 | 32.16 | 33.05 | 32.16 | 32.88 | 3,878,288 | +0.73(+2.27%) |
Nov 04, 2016 | 32.30 | 32.50 | 32.00 | 32.15 | 2,282,843 | +0.24(+0.75%) |
Nov 03, 2016 | 31.25 | 32.75 | 31.25 | 31.91 | 3,973,973 | +1.65(+5.45%) |
Nov 02, 2016 | 30.07 | 30.79 | 30.02 | 30.26 | 3,015,126 | -0.02(-0.07%) |
Nov 01, 2016 | 30.51 | 30.84 | 29.91 | 30.28 | 2,492,064 | -0.27(-0.88%) |
Oct 31, 2016 | 30.68 | 30.85 | 30.03 | 30.55 | 1,615,493 | -0.16(-0.52%) |
Oct 28, 2016 | 30.64 | 31.19 | 30.49 | 30.71 | 1,739,194 | +0.14(+0.46%) |
Oct 27, 2016 | 31.25 | 31.31 | 30.26 | 30.57 | 2,180,729 | -0.93(-2.95%) |
Oct 26, 2016 | 31.18 | 31.65 | 31.18 | 31.50 | 1,269,618 | +0.13(+0.41%) |
Oct 25, 2016 | 31.90 | 32.11 | 31.14 | 31.37 | 1,737,032 | -0.61(-1.91%) |
Oct 24, 2016 | 32.25 | 32.47 | 31.77 | 31.98 | 1,172,159 | +0.07(+0.22%) |
Oct 21, 2016 | 31.73 | 31.95 | 31.47 | 31.91 | 609,548 | +0.02(+0.06%) |
Oct 20, 2016 | 31.91 | 31.97 | 31.56 | 31.89 | 1,595,745 | -0.13(-0.41%) |
Oct 19, 2016 | 31.36 | 32.10 | 31.28 | 32.02 | 837,631 | +0.56(+1.78%) |
Oct 18, 2016 | 31.20 | 31.57 | 30.97 | 31.46 | 896,213 | +0.45(+1.45%) |
Oct 17, 2016 | 31.41 | 31.41 | 30.89 | 31.01 | 1,146,226 | -0.11(-0.35%) |
Oct 14, 2016 | 30.82 | 31.48 | 30.82 | 31.12 | 1,804,497 | +0.50(+1.63%) |
Oct 13, 2016 | 30.75 | 30.88 | 30.25 | 30.62 | 1,923,729 | -0.41(-1.32%) |
Oct 12, 2016 | 31.40 | 31.59 | 30.68 | 31.03 | 4,033,176 | -0.77(-2.42%) |
Oct 11, 2016 | 31.56 | 31.92 | 31.43 | 31.80 | 3,063,234 | -0.18(-0.56%) |
Oct 10, 2016 | 31.67 | 32.05 | 31.63 | 31.98 | 2,121,056 | +0.36(+1.14%) |
Oct 07, 2016 | 31.50 | 31.72 | 31.26 | 31.62 | 2,550,349 | +0.21(+0.67%) |
Oct 06, 2016 | 30.83 | 31.46 | 30.69 | 31.41 | 1,777,928 | +0.53(+1.72%) |
Oct 05, 2016 | 30.41 | 30.89 | 30.27 | 30.88 | 2,824,345 | +0.69(+2.29%) |
Oct 04, 2016 | 30.45 | 30.68 | 30.02 | 30.19 | 946,733 | -0.04(-0.13%) |
Oct 03, 2016 | 30.11 | 30.66 | 29.88 | 30.23 | 2,027,732 | +0.12(+0.40%) |
Sep 30, 2016 | 30.03 | 30.30 | 29.57 | 30.11 | 1,929,992 | +0.05(+0.17%) |
Sep 29, 2016 | 30.44 | 30.57 | 30.02 | 30.06 | 1,191,412 | -0.40(-1.31%) |
Sep 28, 2016 | 30.49 | 30.80 | 30.29 | 30.46 | 896,833 | -0.05(-0.16%) |
Sep 27, 2016 | 30.30 | 30.55 | 30.07 | 30.51 | 1,227,574 | +0.26(+0.86%) |
Sep 26, 2016 | 30.33 | 30.33 | 30.05 | 30.25 | 752,331 | -0.03(-0.10%) |
Sep 23, 2016 | 30.62 | 30.78 | 30.23 | 30.28 | 821,476 | -0.51(-1.66%) |
Sep 22, 2016 | 30.92 | 30.95 | 30.53 | 30.79 | 1,912,731 | +0.15(+0.49%) |
Sep 21, 2016 | 30.65 | 30.75 | 30.11 | 30.64 | 7,570,583 | -0.19(-0.62%) |
Sep 20, 2016 | 31.01 | 31.17 | 30.51 | 30.83 | 1,603,994 | -0.24(-0.77%) |
Sep 19, 2016 | 30.52 | 31.47 | 30.52 | 31.07 | 1,710,889 | +0.57(+1.87%) |
Sep 16, 2016 | 30.38 | 30.60 | 29.90 | 30.50 | 1,849,489 | +0.12(+0.39%) |
Sep 15, 2016 | 29.59 | 30.62 | 29.38 | 30.38 | 1,039,010 | +0.88(+2.98%) |
Sep 14, 2016 | 29.41 | 29.87 | 29.35 | 29.50 | 894,969 | +0.09(+0.31%) |
Sep 13, 2016 | 29.65 | 29.79 | 29.21 | 29.41 | 1,704,573 | -0.47(-1.57%) |
Sep 12, 2016 | 29.55 | 29.98 | 29.03 | 29.88 | 2,318,533 | +0.12(+0.40%) |
Sep 09, 2016 | 29.50 | 29.77 | 29.28 | 29.76 | 2,084,395 | +0.03(+0.10%) |
Sep 08, 2016 | 29.82 | 29.95 | 29.61 | 29.73 | 648,983 | -0.22(-0.73%) |
Sep 07, 2016 | 29.92 | 30.34 | 29.67 | 29.95 | 1,366,513 | +0.11(+0.37%) |
Sep 06, 2016 | 30.00 | 30.03 | 29.59 | 29.84 | 807,085 | -0.03(-0.10%) |
Sep 02, 2016 | 29.82 | 29.87 | 29.87 | 29.87 | 1,250,600 | +0.07(+0.23%) |