Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.67 | 32.71 | 32.50 | 32.57 | 7,238,721 | -0.01(-0.03%) |
Nov 29, 2016 | 32.29 | 32.65 | 32.26 | 32.58 | 11,258,426 | +0.38(+1.17%) |
Nov 28, 2016 | 32.30 | 32.36 | 32.16 | 32.20 | 11,923,097 | -0.36(-1.10%) |
Nov 25, 2016 | 32.57 | 32.60 | 32.53 | 32.56 | 2,000,738 | +0.20(+0.61%) |
Nov 23, 2016 | 32.36 | 32.36 | 32.36 | 0 | -0.34(-1.05%) | |
Nov 22, 2016 | 32.70 | 32.73 | 32.54 | 32.70 | 3,481,606 | +0.11(+0.35%) |
Nov 21, 2016 | 32.43 | 32.59 | 32.40 | 32.59 | 3,929,977 | +0.31(+0.95%) |
Nov 18, 2016 | 32.42 | 32.43 | 32.24 | 32.28 | 3,074,461 | -0.38(-1.16%) |
Nov 17, 2016 | 32.64 | 32.74 | 32.56 | 32.66 | 5,117,474 | +0.10(+0.31%) |
Nov 16, 2016 | 32.56 | 32.71 | 32.51 | 32.56 | 4,513,243 | -0.46(-1.40%) |
Nov 15, 2016 | 32.75 | 33.02 | 32.71 | 33.02 | 6,483,162 | +0.23(+0.71%) |
Nov 14, 2016 | 32.75 | 32.88 | 32.69 | 32.79 | 2,461,667 | -0.31(-0.93%) |
Nov 11, 2016 | 33.20 | 33.27 | 32.98 | 33.09 | 2,763,718 | -0.38(-1.13%) |
Nov 10, 2016 | 33.55 | 33.69 | 33.14 | 33.47 | 6,353,961 | -0.22(-0.65%) |
Nov 09, 2016 | 33.28 | 33.85 | 33.28 | 33.69 | 5,152,133 | -0.08(-0.24%) |
Nov 08, 2016 | 33.50 | 33.83 | 33.48 | 33.77 | 6,378,305 | +0.16(+0.47%) |
Nov 07, 2016 | 33.50 | 33.61 | 33.43 | 33.61 | 4,005,804 | +0.52(+1.56%) |
Nov 04, 2016 | 33.15 | 33.30 | 33.04 | 33.09 | 2,328,278 | -0.32(-0.95%) |
Nov 03, 2016 | 33.45 | 33.52 | 33.33 | 33.41 | 2,778,721 | -0.06(-0.18%) |
Nov 02, 2016 | 33.66 | 33.68 | 33.40 | 33.47 | 2,689,964 | -0.27(-0.80%) |
Nov 01, 2016 | 34.01 | 34.04 | 33.61 | 33.74 | 2,934,056 | -0.18(-0.53%) |
Oct 31, 2016 | 33.88 | 33.98 | 33.76 | 33.92 | 6,185,348 | -0.08(-0.23%) |
Oct 28, 2016 | 33.91 | 34.06 | 33.86 | 34.00 | 7,578,061 | +0.14(+0.41%) |
Oct 27, 2016 | 33.99 | 34.01 | 33.86 | 33.86 | 2,073,189 | +0.03(+0.09%) |
Oct 26, 2016 | 33.81 | 33.97 | 33.75 | 33.83 | 3,472,195 | -0.13(-0.38%) |
Oct 25, 2016 | 33.93 | 34.00 | 33.80 | 33.96 | 4,549,043 | -0.06(-0.18%) |
Oct 24, 2016 | 34.13 | 34.17 | 33.96 | 34.02 | 7,829,996 | +0.15(+0.44%) |
Oct 21, 2016 | 33.70 | 33.88 | 33.67 | 33.87 | 3,329,310 | -0.12(-0.37%) |
Oct 20, 2016 | 33.83 | 34.07 | 33.82 | 33.99 | 3,938,911 | +0.06(+0.19%) |
Oct 19, 2016 | 33.85 | 33.98 | 33.83 | 33.93 | 2,005,582 | +0.08(+0.23%) |
Oct 18, 2016 | 33.90 | 33.97 | 33.77 | 33.85 | 3,335,722 | +0.34(+1.01%) |
Oct 17, 2016 | 33.51 | 33.60 | 33.41 | 33.51 | 1,457,420 | -0.02(-0.06%) |
Oct 14, 2016 | 33.71 | 33.82 | 33.53 | 33.53 | 2,894,470 | +0.13(+0.39%) |
Oct 13, 2016 | 33.11 | 33.47 | 33.01 | 33.40 | 2,238,706 | -0.15(-0.44%) |
Oct 12, 2016 | 33.54 | 33.68 | 33.46 | 33.55 | 1,386,976 | -0.17(-0.50%) |
Oct 11, 2016 | 34.10 | 34.10 | 33.60 | 33.72 | 9,928,750 | -0.39(-1.14%) |
Oct 10, 2016 | 34.08 | 34.23 | 34.08 | 34.11 | 1,028,615 | +0.14(+0.41%) |
Oct 07, 2016 | 34.05 | 34.08 | 33.68 | 33.97 | 4,492,104 | -0.24(-0.71%) |
Oct 06, 2016 | 34.27 | 34.33 | 34.15 | 34.21 | 7,113,661 | -0.13(-0.39%) |
Oct 05, 2016 | 34.36 | 34.43 | 34.29 | 34.35 | 2,702,698 | +0.17(+0.49%) |
Oct 04, 2016 | 34.26 | 34.40 | 34.04 | 34.18 | 4,912,532 | +0.05(+0.16%) |
Oct 03, 2016 | 34.09 | 34.15 | 34.01 | 34.12 | 2,989,654 | -0.14(-0.42%) |
Sep 30, 2016 | 33.89 | 34.37 | 33.85 | 34.27 | 4,718,337 | +0.60(+1.77%) |
Sep 29, 2016 | 34.19 | 34.29 | 33.51 | 33.67 | 6,726,247 | -0.63(-1.83%) |
Sep 28, 2016 | 34.12 | 34.31 | 33.90 | 34.30 | 3,111,573 | +0.38(+1.13%) |
Sep 27, 2016 | 33.58 | 33.96 | 33.52 | 33.91 | 3,538,345 | -0.05(-0.16%) |
Sep 26, 2016 | 34.00 | 34.10 | 33.95 | 33.97 | 1,731,325 | -0.42(-1.21%) |
Sep 23, 2016 | 34.35 | 34.50 | 34.35 | 34.39 | 2,504,048 | -0.19(-0.56%) |
Sep 22, 2016 | 34.77 | 34.85 | 34.53 | 34.58 | 8,466,203 | +0.51(+1.50%) |
Sep 21, 2016 | 33.75 | 34.11 | 33.65 | 34.07 | 3,735,719 | +0.50(+1.48%) |
Sep 20, 2016 | 33.75 | 33.79 | 33.54 | 33.57 | 1,916,929 | +0.06(+0.19%) |
Sep 19, 2016 | 33.58 | 33.69 | 33.44 | 33.51 | 4,968,458 | +0.25(+0.76%) |
Sep 16, 2016 | 33.28 | 33.32 | 33.17 | 33.25 | 5,312,582 | -0.65(-1.90%) |
Sep 15, 2016 | 33.61 | 33.94 | 33.51 | 33.90 | 10,067,288 | +0.24(+0.71%) |
Sep 14, 2016 | 33.65 | 33.89 | 33.60 | 33.66 | 12,837,348 | -0.10(-0.29%) |
Sep 13, 2016 | 33.99 | 34.08 | 33.62 | 33.76 | 4,654,849 | -0.65(-1.88%) |
Sep 12, 2016 | 33.82 | 34.44 | 33.78 | 34.41 | 5,454,390 | +0.23(+0.67%) |
Sep 09, 2016 | 34.62 | 34.65 | 34.16 | 34.18 | 3,971,072 | -0.77(-2.19%) |
Sep 08, 2016 | 34.91 | 35.07 | 34.81 | 34.94 | 9,460,574 | -0.02(-0.06%) |
Sep 07, 2016 | 34.98 | 35.07 | 34.86 | 34.96 | 4,251,824 | +0.09(+0.26%) |
Sep 06, 2016 | 34.75 | 34.89 | 34.69 | 34.87 | 8,247,167 | +0.19(+0.54%) |
Sep 02, 2016 | 34.57 | 34.68 | 34.68 | 34.68 | 7,619,028 | +0.43(+1.25%) |