Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.13 | 32.33 | 31.00 | 31.32 | 4,638,690 | -0.77(-2.40%) |
Nov 29, 2016 | 32.02 | 32.54 | 31.87 | 32.09 | 2,194,541 | -0.16(-0.50%) |
Nov 28, 2016 | 32.67 | 33.24 | 32.02 | 32.25 | 2,156,526 | -0.42(-1.29%) |
Nov 25, 2016 | 32.30 | 32.77 | 32.13 | 32.67 | 1,041,146 | +0.36(+1.11%) |
Nov 23, 2016 | 32.31 | 32.31 | 32.31 | 0 | -0.68(-2.06%) | |
Nov 22, 2016 | 33.25 | 33.43 | 32.88 | 32.99 | 2,074,279 | -0.04(-0.12%) |
Nov 21, 2016 | 32.88 | 33.61 | 32.56 | 33.03 | 3,214,096 | +0.26(+0.79%) |
Nov 18, 2016 | 32.78 | 33.36 | 32.46 | 32.77 | 2,489,772 | -0.14(-0.43%) |
Nov 17, 2016 | 31.76 | 33.11 | 31.57 | 32.91 | 3,980,578 | +1.12(+3.52%) |
Nov 16, 2016 | 30.69 | 32.01 | 30.55 | 31.79 | 2,579,726 | +0.92(+2.98%) |
Nov 15, 2016 | 30.80 | 30.89 | 30.20 | 30.87 | 3,008,790 | +0.21(+0.68%) |
Nov 14, 2016 | 30.65 | 30.99 | 30.21 | 30.66 | 3,623,537 | +0.04(+0.13%) |
Nov 11, 2016 | 30.79 | 31.02 | 30.10 | 30.62 | 4,974,816 | -0.27(-0.87%) |
Nov 10, 2016 | 33.15 | 33.21 | 30.15 | 30.89 | 7,638,643 | -2.26(-6.82%) |
Nov 09, 2016 | 31.00 | 33.75 | 31.00 | 33.15 | 3,223,917 | +0.01(+0.03%) |
Nov 08, 2016 | 32.00 | 33.28 | 31.52 | 33.14 | 3,534,448 | +1.01(+3.14%) |
Nov 07, 2016 | 32.31 | 32.93 | 31.91 | 32.13 | 3,889,508 | +0.47(+1.48%) |
Nov 04, 2016 | 28.54 | 32.40 | 28.50 | 31.66 | 4,499,995 | +0.23(+0.73%) |
Nov 03, 2016 | 32.14 | 32.43 | 31.40 | 31.43 | 1,925,861 | -0.44(-1.38%) |
Nov 02, 2016 | 32.28 | 32.42 | 31.85 | 31.87 | 1,786,368 | -0.39(-1.21%) |
Nov 01, 2016 | 32.73 | 32.99 | 31.98 | 32.26 | 2,113,839 | -0.34(-1.04%) |
Oct 31, 2016 | 32.30 | 32.85 | 32.18 | 32.60 | 2,832,308 | +0.47(+1.46%) |
Oct 28, 2016 | 31.72 | 32.47 | 31.72 | 32.13 | 2,043,712 | +0.37(+1.16%) |
Oct 27, 2016 | 32.14 | 32.15 | 31.41 | 31.76 | 1,390,213 | -0.26(-0.81%) |
Oct 26, 2016 | 32.14 | 32.25 | 31.85 | 32.02 | 1,066,294 | -0.22(-0.68%) |
Oct 25, 2016 | 31.76 | 32.69 | 31.76 | 32.24 | 1,527,518 | +0.06(+0.19%) |
Oct 24, 2016 | 32.05 | 32.23 | 31.61 | 32.18 | 1,581,770 | +0.31(+0.97%) |
Oct 21, 2016 | 31.36 | 32.03 | 31.16 | 31.87 | 1,607,467 | +0.21(+0.66%) |
Oct 20, 2016 | 31.51 | 31.87 | 31.22 | 31.66 | 1,706,680 | +0.10(+0.32%) |
Oct 19, 2016 | 31.54 | 31.82 | 31.14 | 31.56 | 2,877,934 | +0.32(+1.02%) |
Oct 18, 2016 | 31.66 | 31.81 | 31.21 | 31.24 | 1,529,304 | +0.08(+0.26%) |
Oct 17, 2016 | 31.49 | 31.81 | 31.11 | 31.16 | 1,879,280 | -0.41(-1.30%) |
Oct 14, 2016 | 32.07 | 32.34 | 31.55 | 31.57 | 1,530,373 | -0.29(-0.91%) |
Oct 13, 2016 | 32.14 | 32.25 | 31.65 | 31.86 | 1,941,511 | -0.56(-1.73%) |
Oct 12, 2016 | 32.34 | 32.63 | 32.07 | 32.42 | 2,247,001 | +0.13(+0.40%) |
Oct 11, 2016 | 32.72 | 32.72 | 32.21 | 32.29 | 3,575,363 | -0.53(-1.61%) |
Oct 10, 2016 | 32.73 | 33.05 | 32.70 | 32.82 | 2,461,928 | +0.35(+1.08%) |
Oct 07, 2016 | 33.66 | 33.91 | 32.23 | 32.47 | 2,899,861 | -0.97(-2.90%) |
Oct 06, 2016 | 34.03 | 34.21 | 33.38 | 33.44 | 2,451,777 | -0.75(-2.19%) |
Oct 05, 2016 | 34.05 | 34.30 | 33.91 | 34.19 | 1,910,095 | +0.30(+0.89%) |
Oct 04, 2016 | 34.08 | 34.65 | 33.73 | 33.89 | 1,716,661 | -0.14(-0.41%) |
Oct 03, 2016 | 33.91 | 34.39 | 33.75 | 34.03 | 2,188,200 | -0.15(-0.44%) |
Sep 30, 2016 | 32.91 | 34.31 | 32.74 | 34.18 | 3,549,491 | +1.36(+4.14%) |
Sep 29, 2016 | 33.88 | 33.98 | 32.66 | 32.82 | 1,870,432 | -1.03(-3.04%) |
Sep 28, 2016 | 33.56 | 33.96 | 33.33 | 33.85 | 1,858,996 | +0.40(+1.20%) |
Sep 27, 2016 | 33.23 | 33.55 | 33.09 | 33.45 | 1,428,185 | +0.20(+0.60%) |
Sep 26, 2016 | 34.06 | 34.40 | 33.13 | 33.25 | 2,642,203 | -1.18(-3.43%) |
Sep 23, 2016 | 33.94 | 34.63 | 33.71 | 34.43 | 2,979,227 | +0.51(+1.50%) |
Sep 22, 2016 | 33.70 | 34.30 | 33.70 | 33.92 | 1,683,851 | +0.42(+1.25%) |
Sep 21, 2016 | 33.01 | 33.59 | 32.88 | 33.50 | 2,098,795 | +0.45(+1.36%) |
Sep 20, 2016 | 32.94 | 33.17 | 32.65 | 33.05 | 1,912,501 | +0.26(+0.79%) |
Sep 19, 2016 | 32.74 | 33.03 | 32.51 | 32.79 | 1,661,381 | +0.27(+0.83%) |
Sep 16, 2016 | 32.61 | 32.62 | 32.09 | 32.52 | 3,099,901 | -0.12(-0.38%) |
Sep 15, 2016 | 32.16 | 32.92 | 31.75 | 32.65 | 3,965,304 | +0.53(+1.63%) |
Sep 14, 2016 | 32.36 | 32.86 | 32.01 | 32.12 | 2,090,063 | -0.31(-0.96%) |
Sep 13, 2016 | 32.58 | 32.58 | 31.86 | 32.43 | 2,549,125 | -0.67(-2.02%) |
Sep 12, 2016 | 31.22 | 33.34 | 31.20 | 33.10 | 3,077,991 | +1.57(+4.98%) |
Sep 09, 2016 | 32.24 | 32.54 | 31.50 | 31.53 | 3,117,083 | -1.12(-3.43%) |
Sep 08, 2016 | 32.74 | 32.87 | 32.45 | 32.65 | 1,287,558 | -0.09(-0.27%) |
Sep 07, 2016 | 33.01 | 33.30 | 32.66 | 32.74 | 1,488,242 | -0.20(-0.61%) |
Sep 06, 2016 | 32.84 | 33.16 | 32.48 | 32.94 | 2,263,579 | +0.10(+0.30%) |
Sep 02, 2016 | 32.30 | 32.84 | 32.84 | 32.84 | 3,250,100 | +0.92(+2.88%) |