Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.40 | 38.77 | 36.34 | 38.14 | 26,579,412 | +3.37(+9.70%) |
Nov 29, 2016 | 34.96 | 35.02 | 34.46 | 34.77 | 11,918,945 | -1.00(-2.79%) |
Nov 28, 2016 | 36.73 | 36.83 | 35.68 | 35.77 | 11,946,777 | -0.20(-0.55%) |
Nov 25, 2016 | 36.01 | 36.20 | 35.51 | 35.97 | 4,444,856 | -0.43(-1.19%) |
Nov 23, 2016 | 36.40 | 36.40 | 36.40 | 0 | +0.18(+0.50%) | |
Nov 22, 2016 | 36.39 | 36.71 | 35.60 | 36.22 | 9,228,943 | -0.23(-0.63%) |
Nov 21, 2016 | 35.88 | 36.56 | 35.80 | 36.45 | 12,580,780 | +1.26(+3.57%) |
Nov 18, 2016 | 34.36 | 35.35 | 34.33 | 35.19 | 10,722,148 | +0.90(+2.64%) |
Nov 17, 2016 | 35.22 | 35.44 | 34.20 | 34.28 | 8,585,499 | -0.61(-1.74%) |
Nov 16, 2016 | 35.50 | 35.89 | 34.73 | 34.89 | 8,650,390 | -0.71(-1.99%) |
Nov 15, 2016 | 34.79 | 35.84 | 34.79 | 35.60 | 14,245,988 | +0.90(+2.61%) |
Nov 14, 2016 | 34.26 | 34.80 | 34.14 | 34.69 | 12,745,534 | +0.15(+0.43%) |
Nov 11, 2016 | 34.84 | 35.13 | 34.14 | 34.54 | 10,373,835 | -0.66(-1.88%) |
Nov 10, 2016 | 35.90 | 35.96 | 34.86 | 35.20 | 14,223,651 | -0.75(-2.08%) |
Nov 09, 2016 | 34.17 | 36.33 | 34.11 | 35.95 | 13,808,575 | +1.10(+3.16%) |
Nov 08, 2016 | 34.30 | 35.26 | 34.20 | 34.85 | 8,056,165 | +0.32(+0.93%) |
Nov 07, 2016 | 34.20 | 34.59 | 33.95 | 34.53 | 7,340,847 | +0.91(+2.71%) |
Nov 04, 2016 | 34.07 | 34.43 | 33.55 | 33.62 | 9,314,815 | -0.66(-1.93%) |
Nov 03, 2016 | 34.17 | 34.60 | 33.88 | 34.28 | 8,463,802 | +0.29(+0.86%) |
Nov 02, 2016 | 33.74 | 34.25 | 33.29 | 33.99 | 9,537,724 | -0.24(-0.71%) |
Nov 01, 2016 | 34.57 | 34.65 | 33.44 | 34.23 | 11,389,157 | +0.07(+0.21%) |
Oct 31, 2016 | 35.19 | 35.22 | 34.00 | 34.16 | 14,353,207 | -1.19(-3.38%) |
Oct 28, 2016 | 35.14 | 36.04 | 34.82 | 35.35 | 23,418,120 | +0.76(+2.20%) |
Oct 27, 2016 | 33.17 | 35.26 | 33.14 | 34.59 | 21,119,744 | +1.73(+5.26%) |
Oct 26, 2016 | 32.43 | 33.25 | 32.34 | 32.86 | 10,710,469 | -0.01(-0.02%) |
Oct 25, 2016 | 33.12 | 33.53 | 32.84 | 32.87 | 7,973,212 | -0.34(-1.02%) |
Oct 24, 2016 | 32.92 | 33.46 | 32.73 | 33.21 | 11,872,520 | +0.55(+1.69%) |
Oct 21, 2016 | 32.37 | 32.70 | 32.20 | 32.66 | 7,063,675 | +0.04(+0.12%) |
Oct 20, 2016 | 32.53 | 33.07 | 32.30 | 32.62 | 8,198,763 | -0.18(-0.55%) |
Oct 19, 2016 | 32.20 | 33.10 | 32.14 | 32.80 | 12,253,151 | +0.84(+2.63%) |
Oct 18, 2016 | 32.70 | 32.72 | 31.74 | 31.96 | 8,770,269 | -0.35(-1.09%) |
Oct 17, 2016 | 32.69 | 32.88 | 32.09 | 32.31 | 7,180,771 | -0.45(-1.37%) |
Oct 14, 2016 | 33.29 | 33.60 | 32.74 | 32.76 | 8,358,673 | -0.38(-1.14%) |
Oct 13, 2016 | 33.53 | 33.56 | 32.92 | 33.14 | 9,463,160 | -0.84(-2.48%) |
Oct 12, 2016 | 33.74 | 34.03 | 33.27 | 33.98 | 7,367,827 | +0.11(+0.32%) |
Oct 11, 2016 | 34.64 | 34.85 | 33.75 | 33.87 | 8,826,802 | -0.83(-2.39%) |
Oct 10, 2016 | 34.88 | 35.21 | 34.67 | 34.70 | 11,644,784 | +0.13(+0.38%) |
Oct 07, 2016 | 34.78 | 34.93 | 34.41 | 34.56 | 10,595,213 | -0.23(-0.67%) |
Oct 06, 2016 | 34.45 | 34.83 | 34.02 | 34.80 | 10,531,122 | +0.48(+1.39%) |
Oct 05, 2016 | 34.00 | 34.49 | 33.85 | 34.32 | 8,218,771 | +0.81(+2.43%) |
Oct 04, 2016 | 33.95 | 34.03 | 33.29 | 33.51 | 8,013,592 | -0.44(-1.29%) |
Oct 03, 2016 | 34.14 | 34.24 | 33.45 | 33.95 | 6,707,888 | -0.03(-0.09%) |
Sep 30, 2016 | 34.25 | 34.49 | 33.79 | 33.98 | 11,264,344 | -0.15(-0.44%) |
Sep 29, 2016 | 32.81 | 34.52 | 32.81 | 34.13 | 21,186,058 | +1.16(+3.51%) |
Sep 28, 2016 | 30.95 | 33.04 | 30.58 | 32.97 | 17,273,700 | +2.15(+6.97%) |
Sep 27, 2016 | 30.91 | 30.95 | 30.48 | 30.82 | 9,832,168 | -0.46(-1.47%) |
Sep 26, 2016 | 31.33 | 31.87 | 31.26 | 31.28 | 6,378,762 | +0.06(+0.20%) |
Sep 23, 2016 | 31.55 | 32.21 | 30.95 | 31.22 | 10,912,959 | -0.84(-2.63%) |
Sep 22, 2016 | 31.85 | 32.31 | 31.85 | 32.06 | 10,132,768 | +0.75(+2.40%) |
Sep 21, 2016 | 30.86 | 31.37 | 30.75 | 31.31 | 8,167,516 | +0.82(+2.69%) |
Sep 20, 2016 | 30.74 | 31.13 | 30.48 | 30.49 | 7,518,937 | -0.21(-0.69%) |
Sep 19, 2016 | 31.36 | 31.45 | 30.70 | 30.70 | 6,939,144 | -0.46(-1.48%) |
Sep 16, 2016 | 30.97 | 31.25 | 30.87 | 31.16 | 12,287,253 | -0.13(-0.40%) |
Sep 15, 2016 | 31.27 | 31.65 | 31.08 | 31.29 | 10,009,133 | +0.03(+0.10%) |
Sep 14, 2016 | 31.94 | 32.40 | 31.17 | 31.26 | 12,834,182 | -0.80(-2.49%) |
Sep 13, 2016 | 32.77 | 32.84 | 31.79 | 32.06 | 15,009,535 | -1.30(-3.89%) |
Sep 12, 2016 | 32.81 | 33.71 | 32.49 | 33.35 | 13,074,655 | +0.33(+0.99%) |
Sep 09, 2016 | 33.48 | 33.95 | 33.00 | 33.02 | 16,102,110 | -0.81(-2.38%) |
Sep 08, 2016 | 32.77 | 33.87 | 32.57 | 33.83 | 13,707,869 | +1.41(+4.34%) |
Sep 07, 2016 | 32.22 | 32.44 | 32.06 | 32.42 | 8,147,876 | +0.38(+1.17%) |
Sep 06, 2016 | 32.08 | 32.23 | 31.74 | 32.05 | 8,513,220 | +0.06(+0.20%) |
Sep 02, 2016 | 32.16 | 31.98 | 31.98 | 31.98 | 7,172,966 | +0.25(+0.79%) |