Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.88 | 31.89 | 31.26 | 31.26 | 4,318,920 | +0.38(+1.24%) |
Nov 29, 2016 | 30.84 | 30.95 | 30.78 | 30.88 | 1,606,072 | +0.02(+0.08%) |
Nov 28, 2016 | 30.90 | 30.98 | 30.76 | 30.86 | 1,722,905 | -0.31(-1.00%) |
Nov 25, 2016 | 31.12 | 31.26 | 31.08 | 31.17 | 1,284,100 | +0.59(+1.94%) |
Nov 23, 2016 | 30.58 | 30.58 | 30.58 | 0 | -0.07(-0.23%) | |
Nov 22, 2016 | 30.65 | 30.74 | 30.51 | 30.65 | 2,606,181 | +0.02(+0.05%) |
Nov 21, 2016 | 30.46 | 30.64 | 30.45 | 30.63 | 6,799,667 | +0.30(+1.01%) |
Nov 18, 2016 | 30.23 | 30.40 | 30.17 | 30.33 | 5,298,718 | -0.26(-0.84%) |
Nov 17, 2016 | 30.45 | 30.62 | 30.44 | 30.58 | 2,513,812 | -0.04(-0.13%) |
Nov 16, 2016 | 30.51 | 30.72 | 30.47 | 30.62 | 6,022,233 | -0.40(-1.29%) |
Nov 15, 2016 | 30.82 | 31.05 | 30.78 | 31.02 | 2,020,059 | +0.28(+0.92%) |
Nov 14, 2016 | 30.80 | 30.86 | 30.55 | 30.74 | 2,520,659 | -0.42(-1.35%) |
Nov 11, 2016 | 31.08 | 31.40 | 31.06 | 31.16 | 2,207,998 | -0.22(-0.70%) |
Nov 10, 2016 | 31.13 | 31.47 | 30.83 | 31.38 | 5,230,215 | -0.91(-2.83%) |
Nov 09, 2016 | 31.86 | 32.41 | 31.86 | 32.30 | 2,158,667 | -0.56(-1.69%) |
Nov 08, 2016 | 32.65 | 32.97 | 32.65 | 32.85 | 1,754,971 | +0.20(+0.62%) |
Nov 07, 2016 | 32.46 | 32.70 | 32.41 | 32.65 | 1,498,872 | +0.37(+1.14%) |
Nov 04, 2016 | 32.52 | 32.57 | 32.26 | 32.28 | 1,989,279 | -0.27(-0.82%) |
Nov 03, 2016 | 32.74 | 32.77 | 32.51 | 32.55 | 1,459,548 | -0.32(-0.98%) |
Nov 02, 2016 | 33.02 | 33.03 | 32.82 | 32.87 | 1,893,039 | -0.09(-0.28%) |
Nov 01, 2016 | 33.03 | 33.07 | 32.85 | 32.96 | 4,310,996 | +0.38(+1.15%) |
Oct 31, 2016 | 32.49 | 32.68 | 32.46 | 32.59 | 1,000,247 | -0.05(-0.17%) |
Oct 28, 2016 | 32.70 | 32.80 | 32.59 | 32.64 | 1,316,159 | -0.01(-0.02%) |
Oct 27, 2016 | 32.84 | 32.86 | 32.58 | 32.65 | 1,039,698 | -0.02(-0.05%) |
Oct 26, 2016 | 32.66 | 32.80 | 32.59 | 32.66 | 1,242,608 | -0.15(-0.44%) |
Oct 25, 2016 | 32.88 | 32.90 | 32.72 | 32.81 | 1,481,479 | -0.09(-0.28%) |
Oct 24, 2016 | 33.00 | 33.03 | 32.81 | 32.90 | 956,413 | -0.09(-0.26%) |
Oct 21, 2016 | 32.87 | 33.04 | 32.83 | 32.99 | 1,730,634 | -0.18(-0.54%) |
Oct 20, 2016 | 32.96 | 33.19 | 32.91 | 33.17 | 1,759,297 | +0.24(+0.73%) |
Oct 19, 2016 | 33.04 | 33.11 | 32.90 | 32.93 | 1,237,035 | -0.31(-0.93%) |
Oct 18, 2016 | 33.45 | 33.45 | 33.22 | 33.24 | 1,907,977 | +0.19(+0.56%) |
Oct 17, 2016 | 33.10 | 33.20 | 32.99 | 33.05 | 1,727,753 | -0.29(-0.88%) |
Oct 14, 2016 | 33.54 | 33.75 | 33.34 | 33.34 | 3,504,656 | -0.45(-1.33%) |
Oct 13, 2016 | 33.75 | 34.08 | 33.66 | 33.79 | 7,917,273 | -1.23(-3.52%) |
Oct 12, 2016 | 35.41 | 35.45 | 35.00 | 35.03 | 4,703,578 | -0.50(-1.42%) |
Oct 11, 2016 | 35.93 | 35.95 | 35.44 | 35.53 | 1,838,905 | -0.38(-1.06%) |
Oct 10, 2016 | 35.94 | 36.09 | 35.86 | 35.91 | 860,061 | -0.07(-0.19%) |
Oct 07, 2016 | 36.02 | 36.13 | 35.69 | 35.98 | 1,534,381 | -0.28(-0.77%) |
Oct 06, 2016 | 36.07 | 36.37 | 36.06 | 36.26 | 1,486,736 | -0.16(-0.45%) |
Oct 05, 2016 | 36.59 | 36.64 | 36.37 | 36.42 | 1,475,527 | -0.60(-1.63%) |
Oct 04, 2016 | 37.45 | 37.46 | 36.95 | 37.03 | 2,617,097 | +0.14(+0.38%) |
Oct 03, 2016 | 36.86 | 36.94 | 36.74 | 36.89 | 1,310,248 | +0.13(+0.36%) |
Sep 30, 2016 | 36.57 | 36.92 | 36.57 | 36.76 | 1,230,368 | +0.26(+0.70%) |
Sep 29, 2016 | 36.80 | 36.86 | 36.39 | 36.50 | 1,462,045 | -0.47(-1.28%) |
Sep 28, 2016 | 36.94 | 37.03 | 36.73 | 36.97 | 1,579,962 | +0.29(+0.80%) |
Sep 27, 2016 | 36.47 | 36.79 | 36.39 | 36.68 | 1,630,717 | +0.50(+1.39%) |
Sep 26, 2016 | 36.14 | 36.26 | 36.02 | 36.17 | 918,783 | -0.29(-0.79%) |
Sep 23, 2016 | 36.54 | 36.61 | 36.43 | 36.46 | 990,703 | -0.33(-0.91%) |
Sep 22, 2016 | 36.83 | 36.97 | 36.71 | 36.80 | 1,592,823 | +0.86(+2.40%) |
Sep 21, 2016 | 35.67 | 35.99 | 35.58 | 35.93 | 1,810,524 | +0.02(+0.04%) |
Sep 20, 2016 | 36.06 | 36.13 | 35.90 | 35.92 | 1,200,874 | -0.12(-0.34%) |
Sep 19, 2016 | 36.16 | 36.27 | 35.99 | 36.04 | 1,471,895 | +0.36(+1.00%) |
Sep 16, 2016 | 35.74 | 35.79 | 35.56 | 35.69 | 1,349,617 | -0.63(-1.73%) |
Sep 15, 2016 | 36.01 | 36.37 | 35.90 | 36.31 | 1,748,172 | +0.41(+1.14%) |
Sep 14, 2016 | 35.93 | 36.16 | 35.82 | 35.90 | 1,883,237 | +0.02(+0.04%) |
Sep 13, 2016 | 36.03 | 36.21 | 35.79 | 35.89 | 1,831,021 | -0.57(-1.55%) |
Sep 12, 2016 | 35.95 | 36.50 | 35.93 | 36.45 | 1,683,863 | +0.46(+1.27%) |
Sep 09, 2016 | 36.55 | 36.56 | 36.00 | 36.00 | 1,524,437 | -0.84(-2.27%) |
Sep 08, 2016 | 37.07 | 37.22 | 36.81 | 36.83 | 1,485,288 | -0.53(-1.41%) |
Sep 07, 2016 | 37.58 | 37.61 | 37.31 | 37.36 | 1,515,513 | -0.19(-0.50%) |
Sep 06, 2016 | 37.45 | 37.66 | 37.32 | 37.55 | 1,672,897 | -0.16(-0.43%) |
Sep 02, 2016 | 37.61 | 37.71 | 37.71 | 37.71 | 3,246,634 | +1.28(+3.51%) |