Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.82 | 26.22 | 25.66 | 25.78 | 2,199,829 | -0.08(-0.31%) |
Nov 29, 2016 | 26.77 | 26.94 | 25.64 | 25.86 | 3,222,311 | -0.43(-1.64%) |
Nov 28, 2016 | 25.04 | 26.63 | 24.76 | 26.29 | 7,456,275 | +2.15(+8.91%) |
Nov 25, 2016 | 24.10 | 24.24 | 23.81 | 24.14 | 479,124 | +0.21(+0.88%) |
Nov 23, 2016 | 23.93 | 23.93 | 23.93 | 0 | -0.08(-0.33%) | |
Nov 22, 2016 | 23.93 | 24.09 | 23.51 | 24.01 | 1,845,556 | +0.21(+0.88%) |
Nov 21, 2016 | 23.84 | 24.18 | 23.80 | 23.80 | 1,138,437 | +0.05(+0.21%) |
Nov 18, 2016 | 25.23 | 25.23 | 23.57 | 23.75 | 1,805,098 | -1.52(-6.02%) |
Nov 17, 2016 | 25.48 | 25.49 | 24.84 | 25.27 | 803,381 | -0.05(-0.20%) |
Nov 16, 2016 | 25.28 | 25.42 | 24.98 | 25.32 | 1,324,180 | -0.04(-0.16%) |
Nov 15, 2016 | 25.01 | 25.57 | 24.80 | 25.36 | 1,148,414 | +0.48(+1.93%) |
Nov 14, 2016 | 25.73 | 25.85 | 24.83 | 24.88 | 1,067,024 | -0.73(-2.85%) |
Nov 11, 2016 | 25.64 | 26.13 | 25.45 | 25.61 | 938,829 | +0.00(+0.00%) |
Nov 10, 2016 | 26.08 | 26.73 | 25.61 | 25.61 | 860,885 | -0.29(-1.12%) |
Nov 09, 2016 | 25.11 | 26.15 | 24.63 | 25.90 | 1,353,072 | -0.19(-0.73%) |
Nov 08, 2016 | 25.98 | 26.12 | 25.69 | 26.09 | 764,567 | +0.15(+0.58%) |
Nov 07, 2016 | 25.98 | 26.15 | 25.82 | 25.94 | 1,151,279 | +0.33(+1.29%) |
Nov 04, 2016 | 25.22 | 25.65 | 25.22 | 25.61 | 1,293,341 | +0.31(+1.23%) |
Nov 03, 2016 | 25.31 | 25.70 | 24.93 | 25.30 | 1,557,521 | -0.05(-0.20%) |
Nov 02, 2016 | 25.36 | 26.09 | 25.18 | 25.35 | 1,637,801 | -0.16(-0.63%) |
Nov 01, 2016 | 26.01 | 26.10 | 25.02 | 25.51 | 1,917,801 | -0.35(-1.35%) |
Oct 31, 2016 | 25.89 | 26.14 | 25.54 | 25.86 | 1,483,557 | -0.05(-0.19%) |
Oct 28, 2016 | 26.64 | 26.72 | 25.91 | 25.91 | 2,192,129 | -0.58(-2.19%) |
Oct 27, 2016 | 27.64 | 27.69 | 25.96 | 26.49 | 3,365,416 | -0.97(-3.53%) |
Oct 26, 2016 | 28.28 | 28.37 | 27.42 | 27.46 | 6,654,762 | -0.91(-3.21%) |
Oct 25, 2016 | 28.09 | 28.74 | 27.58 | 28.37 | 6,816,045 | -4.53(-13.77%) |
Oct 24, 2016 | 33.12 | 33.40 | 32.75 | 32.90 | 726,299 | -0.06(-0.18%) |
Oct 21, 2016 | 33.15 | 33.23 | 32.78 | 32.96 | 871,124 | -0.46(-1.38%) |
Oct 20, 2016 | 33.83 | 33.88 | 33.29 | 33.42 | 925,543 | -0.60(-1.76%) |
Oct 19, 2016 | 33.34 | 34.16 | 33.34 | 34.02 | 598,530 | +0.71(+2.13%) |
Oct 18, 2016 | 33.17 | 33.45 | 32.99 | 33.31 | 516,782 | +0.55(+1.68%) |
Oct 17, 2016 | 33.50 | 33.62 | 32.69 | 32.76 | 387,916 | -0.86(-2.56%) |
Oct 14, 2016 | 33.99 | 34.20 | 33.51 | 33.62 | 543,863 | +0.23(+0.69%) |
Oct 13, 2016 | 33.23 | 33.46 | 32.78 | 33.39 | 588,463 | -0.37(-1.10%) |
Oct 12, 2016 | 33.17 | 33.99 | 33.10 | 33.76 | 720,596 | +0.55(+1.66%) |
Oct 11, 2016 | 33.31 | 33.85 | 33.04 | 33.21 | 615,770 | -0.06(-0.18%) |
Oct 10, 2016 | 33.40 | 33.49 | 33.17 | 33.27 | 626,684 | +0.42(+1.28%) |
Oct 07, 2016 | 33.01 | 33.09 | 32.67 | 32.85 | 485,301 | -0.05(-0.15%) |
Oct 06, 2016 | 33.24 | 33.26 | 32.63 | 32.90 | 587,518 | -0.48(-1.44%) |
Oct 05, 2016 | 33.71 | 33.99 | 33.34 | 33.38 | 1,140,184 | -0.32(-0.95%) |
Oct 04, 2016 | 33.91 | 34.29 | 33.51 | 33.70 | 957,626 | -0.35(-1.03%) |
Oct 03, 2016 | 33.63 | 34.14 | 33.48 | 34.05 | 814,176 | +0.19(+0.56%) |
Sep 30, 2016 | 33.99 | 34.16 | 33.64 | 33.86 | 813,145 | +0.18(+0.53%) |
Sep 29, 2016 | 34.23 | 34.68 | 33.67 | 33.68 | 457,026 | -0.69(-2.01%) |
Sep 28, 2016 | 34.05 | 34.63 | 33.86 | 34.37 | 977,311 | +0.40(+1.18%) |
Sep 27, 2016 | 33.45 | 34.01 | 33.16 | 33.97 | 503,070 | +0.39(+1.16%) |
Sep 26, 2016 | 34.00 | 34.05 | 33.45 | 33.58 | 462,474 | -0.70(-2.04%) |
Sep 23, 2016 | 34.76 | 34.94 | 34.26 | 34.28 | 454,105 | -0.42(-1.21%) |
Sep 22, 2016 | 34.49 | 34.76 | 34.33 | 34.70 | 500,236 | +0.40(+1.17%) |
Sep 21, 2016 | 33.61 | 34.44 | 33.40 | 34.30 | 560,546 | +0.84(+2.51%) |
Sep 20, 2016 | 33.90 | 34.03 | 33.40 | 33.46 | 755,835 | -0.37(-1.09%) |
Sep 19, 2016 | 34.30 | 34.42 | 33.75 | 33.83 | 834,715 | -0.38(-1.11%) |
Sep 16, 2016 | 33.84 | 34.38 | 33.53 | 34.21 | 1,048,059 | +0.35(+1.03%) |
Sep 15, 2016 | 33.56 | 33.97 | 33.36 | 33.86 | 817,903 | +0.07(+0.21%) |
Sep 14, 2016 | 33.79 | 34.37 | 33.56 | 33.79 | 557,953 | -0.10(-0.30%) |
Sep 13, 2016 | 34.34 | 34.63 | 33.54 | 33.89 | 663,327 | -0.91(-2.61%) |
Sep 12, 2016 | 33.86 | 34.86 | 33.76 | 34.80 | 1,058,864 | +0.79(+2.32%) |
Sep 09, 2016 | 34.69 | 34.99 | 34.01 | 34.01 | 731,780 | -1.04(-2.97%) |
Sep 08, 2016 | 35.23 | 35.78 | 34.89 | 35.05 | 480,753 | -0.53(-1.49%) |
Sep 07, 2016 | 34.86 | 35.71 | 34.65 | 35.58 | 1,029,920 | +0.82(+2.36%) |
Sep 06, 2016 | 34.69 | 35.09 | 34.43 | 34.76 | 751,348 | +0.18(+0.52%) |
Sep 02, 2016 | 35.75 | 34.58 | 34.58 | 34.58 | 904,900 | -1.12(-3.14%) |
Sep 01, 2016 | 35.54 | 35.81 | 35.23 | 35.70 | 640,605 | +0.05(+0.14%) |
Aug 31, 2016 | 36.85 | 36.95 | 35.56 | 35.65 | 1,211,708 | -1.71(-4.58%) |
Aug 30, 2016 | 37.74 | 37.82 | 37.14 | 37.36 | 633,191 | -0.54(-1.42%) |
Aug 29, 2016 | 38.02 | 38.46 | 37.70 | 37.90 | 520,620 | -0.10(-0.26%) |
Aug 26, 2016 | 38.41 | 38.53 | 37.76 | 38.00 | 585,499 | -0.26(-0.68%) |
Aug 25, 2016 | 38.90 | 39.14 | 38.03 | 38.26 | 652,949 | -0.62(-1.59%) |
Aug 24, 2016 | 39.15 | 39.50 | 38.66 | 38.88 | 790,866 | -0.40(-1.02%) |
Aug 23, 2016 | 38.80 | 39.45 | 38.76 | 39.28 | 793,594 | +0.48(+1.24%) |
Aug 22, 2016 | 38.69 | 42.94 | 38.37 | 38.80 | 745,420 | +0.04(+0.10%) |
Aug 19, 2016 | 38.12 | 39.08 | 37.97 | 38.76 | 736,540 | +0.81(+2.13%) |
Aug 18, 2016 | 37.75 | 38.25 | 37.73 | 37.95 | 468,424 | +0.03(+0.08%) |
Aug 17, 2016 | 38.50 | 38.61 | 37.72 | 37.92 | 688,512 | -0.73(-1.89%) |
Aug 16, 2016 | 38.33 | 38.78 | 38.15 | 38.65 | 1,134,121 | +0.61(+1.60%) |
Aug 15, 2016 | 37.20 | 38.47 | 37.14 | 38.04 | 681,308 | +0.94(+2.53%) |
Aug 12, 2016 | 36.95 | 37.50 | 36.73 | 37.10 | 900,174 | +0.08(+0.22%) |
Aug 11, 2016 | 35.71 | 37.38 | 35.71 | 37.02 | 925,013 | +1.59(+4.49%) |
Aug 10, 2016 | 35.89 | 36.39 | 35.38 | 35.43 | 491,077 | -0.14(-0.39%) |
Aug 09, 2016 | 35.75 | 36.26 | 35.47 | 35.57 | 568,616 | -0.36(-1.00%) |
Aug 08, 2016 | 36.22 | 36.87 | 35.69 | 35.93 | 514,122 | -0.24(-0.66%) |
Aug 05, 2016 | 35.30 | 36.40 | 35.30 | 36.17 | 646,783 | +1.03(+2.93%) |
Aug 04, 2016 | 35.10 | 35.64 | 34.98 | 35.14 | 629,520 | -0.13(-0.37%) |
Aug 03, 2016 | 33.70 | 35.45 | 33.66 | 35.27 | 795,669 | +0.88(+2.56%) |
Aug 02, 2016 | 35.36 | 35.41 | 34.14 | 34.39 | 882,696 | -1.11(-3.13%) |
Aug 01, 2016 | 35.66 | 36.13 | 35.36 | 35.50 | 614,412 | -0.20(-0.56%) |
Jul 29, 2016 | 35.39 | 35.89 | 35.14 | 35.70 | 1,040,839 | -0.05(-0.14%) |
Jul 28, 2016 | 35.73 | 36.05 | 35.18 | 35.75 | 577,543 | -0.18(-0.50%) |
Jul 27, 2016 | 37.50 | 37.52 | 35.43 | 35.93 | 1,135,565 | -1.57(-4.19%) |
Jul 26, 2016 | 38.43 | 39.42 | 36.51 | 37.50 | 3,664,292 | -1.28(-3.30%) |
Jul 25, 2016 | 37.40 | 38.78 | 36.92 | 38.78 | 1,865,516 | +1.30(+3.47%) |
Jul 22, 2016 | 37.02 | 37.67 | 36.80 | 37.48 | 564,229 | +0.21(+0.56%) |
Jul 21, 2016 | 36.54 | 37.44 | 36.54 | 37.27 | 621,696 | +0.48(+1.30%) |
Jul 20, 2016 | 37.17 | 37.27 | 36.70 | 36.79 | 1,092,535 | -0.16(-0.43%) |
Jul 19, 2016 | 36.91 | 37.32 | 36.81 | 36.95 | 752,065 | -0.25(-0.67%) |
Jul 18, 2016 | 37.22 | 37.50 | 37.15 | 37.20 | 472,422 | -0.03(-0.08%) |
Jul 15, 2016 | 37.13 | 37.40 | 36.98 | 37.23 | 872,239 | +0.21(+0.57%) |
Jul 14, 2016 | 37.38 | 37.66 | 36.86 | 37.02 | 862,302 | -0.20(-0.54%) |
Jul 13, 2016 | 37.61 | 38.00 | 36.93 | 37.22 | 956,793 | -0.65(-1.72%) |
Jul 12, 2016 | 36.62 | 38.07 | 36.62 | 37.87 | 1,145,476 | +1.30(+3.55%) |
Jul 11, 2016 | 36.87 | 36.95 | 36.39 | 36.57 | 547,215 | -0.21(-0.57%) |
Jul 08, 2016 | 36.82 | 36.88 | 36.37 | 36.78 | 700,295 | -0.10(-0.27%) |
Jul 07, 2016 | 36.20 | 36.88 | 36.14 | 36.88 | 592,469 | +0.62(+1.71%) |
Jul 06, 2016 | 35.34 | 36.27 | 35.26 | 36.26 | 558,256 | +0.75(+2.11%) |
Jul 05, 2016 | 36.50 | 36.62 | 35.12 | 35.51 | 613,245 | -1.33(-3.61%) |
Jul 01, 2016 | 36.27 | 36.84 | 36.84 | 36.84 | 922,500 | +0.44(+1.21%) |
Jun 30, 2016 | 35.91 | 36.42 | 35.22 | 36.40 | 853,283 | +0.49(+1.36%) |
Jun 29, 2016 | 34.59 | 36.11 | 34.58 | 35.91 | 1,750,614 | +2.01(+5.93%) |
Jun 28, 2016 | 32.25 | 33.97 | 32.12 | 33.90 | 1,570,613 | +2.00(+6.27%) |
Jun 27, 2016 | 32.96 | 33.08 | 31.31 | 31.90 | 1,417,621 | -1.60(-4.78%) |
Jun 24, 2016 | 32.85 | 33.91 | 32.85 | 33.50 | 1,992,597 | -1.17(-3.37%) |
Jun 23, 2016 | 34.55 | 34.77 | 34.40 | 34.67 | 1,260,783 | +0.35(+1.02%) |
Jun 22, 2016 | 34.95 | 35.00 | 34.26 | 34.32 | 635,385 | -0.60(-1.72%) |
Jun 21, 2016 | 34.91 | 35.48 | 34.75 | 34.92 | 585,531 | +0.15(+0.43%) |
Jun 20, 2016 | 34.71 | 35.17 | 34.65 | 34.77 | 845,879 | +0.63(+1.85%) |
Jun 17, 2016 | 33.72 | 34.25 | 33.60 | 34.14 | 1,302,234 | +0.66(+1.97%) |
Jun 16, 2016 | 34.22 | 34.27 | 33.16 | 33.48 | 1,215,871 | -1.29(-3.71%) |
Jun 15, 2016 | 34.45 | 35.47 | 34.45 | 34.77 | 1,062,818 | +0.37(+1.08%) |
Jun 14, 2016 | 34.69 | 34.75 | 34.00 | 34.40 | 1,086,008 | -0.28(-0.81%) |
Jun 13, 2016 | 35.62 | 35.74 | 34.62 | 34.68 | 1,254,294 | -0.86(-2.41%) |
Jun 10, 2016 | 35.50 | 36.15 | 35.45 | 35.54 | 621,265 | -0.35(-0.97%) |
Jun 09, 2016 | 35.97 | 36.06 | 35.59 | 35.89 | 1,233,659 | -0.30(-0.82%) |
Jun 08, 2016 | 35.42 | 36.29 | 35.03 | 36.18 | 1,296,498 | +1.23(+3.52%) |
Jun 07, 2016 | 34.55 | 35.03 | 33.97 | 34.95 | 1,451,375 | +0.79(+2.33%) |
Jun 06, 2016 | 33.93 | 34.33 | 33.88 | 34.16 | 1,970,352 | +0.24(+0.70%) |
Jun 03, 2016 | 33.54 | 34.08 | 33.54 | 33.92 | 974,731 | -0.06(-0.18%) |
Jun 02, 2016 | 33.43 | 34.08 | 33.42 | 33.98 | 2,805,181 | +0.50(+1.48%) |
Jun 01, 2016 | 34.72 | 33.52 | 32.40 | 33.48 | 3,102,853 | -1.24(-3.57%) |
May 31, 2016 | 34.99 | 35.15 | 34.41 | 34.72 | 6,356,162 | -0.09(-0.26%) |
May 27, 2016 | 34.72 | 34.81 | 34.81 | 34.81 | 1,022,708 | +0.14(+0.40%) |
May 26, 2016 | 35.26 | 35.26 | 34.66 | 34.67 | 881,217 | -0.56(-1.58%) |
May 25, 2016 | 35.66 | 35.75 | 35.10 | 35.23 | 1,332,346 | -0.10(-0.28%) |
May 24, 2016 | 34.76 | 35.84 | 34.74 | 35.33 | 1,151,210 | +0.74(+2.15%) |
May 23, 2016 | 35.28 | 35.75 | 34.51 | 34.58 | 688,688 | -0.74(-2.11%) |
May 20, 2016 | 34.64 | 35.40 | 34.49 | 35.33 | 1,060,326 | +0.72(+2.09%) |
May 19, 2016 | 33.54 | 34.75 | 33.54 | 34.60 | 1,064,906 | +0.63(+1.84%) |
May 18, 2016 | 34.09 | 34.16 | 33.46 | 33.98 | 987,918 | -0.25(-0.73%) |
May 17, 2016 | 34.21 | 34.50 | 33.85 | 34.23 | 1,908,909 | -0.07(-0.20%) |
May 16, 2016 | 34.34 | 34.66 | 34.21 | 34.30 | 1,707,830 | -0.17(-0.49%) |
May 13, 2016 | 34.72 | 34.98 | 34.24 | 34.47 | 1,921,687 | -0.48(-1.36%) |
May 12, 2016 | 35.32 | 35.41 | 34.56 | 34.94 | 1,646,057 | -0.04(-0.11%) |
May 11, 2016 | 35.75 | 35.86 | 34.56 | 34.98 | 1,955,208 | -1.31(-3.61%) |
May 10, 2016 | 36.33 | 37.02 | 36.14 | 36.29 | 1,291,905 | +0.24(+0.66%) |
May 09, 2016 | 36.05 | 36.46 | 35.71 | 36.05 | 1,717,732 | -0.07(-0.19%) |
May 06, 2016 | 36.74 | 37.09 | 36.01 | 36.12 | 1,356,498 | -1.10(-2.96%) |
May 05, 2016 | 37.14 | 37.90 | 36.82 | 37.23 | 1,129,592 | +0.10(+0.27%) |
May 04, 2016 | 38.58 | 38.63 | 36.78 | 37.13 | 4,548,211 | -2.71(-6.80%) |
May 03, 2016 | 39.14 | 40.18 | 39.14 | 39.84 | 1,550,143 | -0.15(-0.37%) |
May 02, 2016 | 40.28 | 40.53 | 39.60 | 39.99 | 1,464,117 | -0.53(-1.30%) |
Apr 29, 2016 | 41.42 | 41.59 | 40.18 | 40.51 | 1,978,337 | -1.08(-2.60%) |
Apr 28, 2016 | 41.81 | 42.79 | 41.55 | 41.59 | 1,456,095 | -0.27(-0.64%) |
Apr 27, 2016 | 43.88 | 43.90 | 41.46 | 41.86 | 1,289,967 | -1.78(-4.07%) |
Apr 26, 2016 | 43.90 | 44.57 | 43.54 | 43.64 | 2,196,556 | -0.31(-0.70%) |
Apr 25, 2016 | 44.57 | 44.58 | 43.80 | 43.95 | 2,122,494 | -0.79(-1.78%) |
Apr 22, 2016 | 45.16 | 45.85 | 43.78 | 44.74 | 2,415,846 | -0.67(-1.47%) |
Apr 21, 2016 | 46.02 | 46.20 | 43.68 | 45.41 | 3,294,175 | +2.95(+6.95%) |
Apr 20, 2016 | 42.56 | 43.26 | 42.45 | 42.46 | 2,283,437 | -0.24(-0.56%) |
Apr 19, 2016 | 42.25 | 43.05 | 41.95 | 42.70 | 1,656,225 | +0.58(+1.37%) |
Apr 18, 2016 | 41.10 | 42.24 | 41.10 | 42.12 | 2,559,765 | +0.42(+1.00%) |
Apr 15, 2016 | 41.53 | 41.75 | 40.90 | 41.70 | 2,360,721 | -0.23(-0.54%) |
Apr 14, 2016 | 41.69 | 42.56 | 41.61 | 41.93 | 2,543,924 | +0.43(+1.03%) |
Apr 13, 2016 | 41.04 | 42.37 | 41.04 | 41.51 | 4,456,798 | +0.15(+0.36%) |
Apr 12, 2016 | 40.96 | 41.37 | 39.95 | 41.36 | 3,638,832 | +0.19(+0.46%) |
Apr 11, 2016 | 43.33 | 43.37 | 40.68 | 41.17 | 4,123,776 | -2.54(-5.82%) |
Apr 08, 2016 | 41.32 | 44.04 | 41.03 | 43.71 | 3,627,837 | +2.44(+5.92%) |
Apr 07, 2016 | 41.79 | 41.83 | 41.27 | 41.27 | 5,958 | -0.24(-0.57%) |
Apr 06, 2016 | 41.06 | 41.70 | 40.77 | 41.51 | 721 | +0.70(+1.73%) |
Apr 05, 2016 | 40.21 | 41.73 | 40.21 | 40.80 | 1,712 | +0.34(+0.83%) |
Apr 04, 2016 | 40.48 | 41.86 | 40.46 | 40.46 | 956 | -0.34(-0.83%) |
Apr 01, 2016 | 40.80 | 40.80 | 40.80 | 40.80 | 100 | -0.63(-1.51%) |
Mar 31, 2016 | 41.70 | 41.70 | 41.43 | 41.43 | 604 | -0.28(-0.67%) |
Mar 30, 2016 | 41.19 | 41.70 | 41.18 | 41.70 | 3,751 | +1.12(+2.77%) |
Mar 24, 2016 | 40.58 | 40.58 | 40.58 | 40.58 | 100 | -0.63(-1.52%) |