Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.33 | 30.75 | 29.81 | 30.32 | 2,902,800 | +0.37(+1.24%) |
Nov 29, 2016 | 31.10 | 31.39 | 29.77 | 29.95 | 4,011,510 | -1.16(-3.73%) |
Nov 28, 2016 | 30.71 | 31.46 | 30.62 | 31.11 | 2,806,124 | +0.51(+1.67%) |
Nov 25, 2016 | 29.80 | 31.06 | 29.79 | 30.60 | 2,350,198 | +0.82(+2.75%) |
Nov 23, 2016 | 29.78 | 29.78 | 29.78 | 0 | +0.12(+0.40%) | |
Nov 22, 2016 | 29.47 | 30.00 | 29.29 | 29.66 | 3,961,209 | +0.28(+0.95%) |
Nov 21, 2016 | 29.41 | 29.67 | 28.88 | 29.38 | 4,460,155 | +0.17(+0.58%) |
Nov 18, 2016 | 30.54 | 30.95 | 29.05 | 29.21 | 7,522,578 | -1.95(-6.26%) |
Nov 17, 2016 | 29.05 | 32.49 | 28.60 | 31.16 | 12,615,645 | -1.66(-5.06%) |
Nov 16, 2016 | 33.03 | 33.12 | 32.28 | 32.82 | 3,730,522 | -0.37(-1.11%) |
Nov 15, 2016 | 33.16 | 33.48 | 32.56 | 33.19 | 3,806,334 | +0.11(+0.33%) |
Nov 14, 2016 | 32.38 | 33.44 | 32.19 | 33.08 | 3,602,889 | +1.02(+3.18%) |
Nov 11, 2016 | 31.57 | 32.21 | 31.35 | 32.06 | 3,493,474 | +0.11(+0.34%) |
Nov 10, 2016 | 32.42 | 32.74 | 31.33 | 31.95 | 4,974,483 | -0.15(-0.47%) |
Nov 09, 2016 | 30.91 | 32.76 | 30.85 | 32.10 | 7,957,498 | -1.39(-4.15%) |
Nov 08, 2016 | 33.73 | 33.85 | 32.86 | 33.49 | 3,329,173 | -0.27(-0.80%) |
Nov 07, 2016 | 33.63 | 34.10 | 33.32 | 33.76 | 4,626,197 | +1.28(+3.94%) |
Nov 04, 2016 | 34.38 | 34.40 | 32.41 | 32.48 | 7,940,734 | -2.03(-5.88%) |
Nov 03, 2016 | 38.50 | 38.60 | 32.90 | 34.51 | 19,076,198 | -6.07(-14.96%) |
Nov 02, 2016 | 40.80 | 41.23 | 40.32 | 40.58 | 3,733,792 | -0.47(-1.14%) |
Nov 01, 2016 | 40.57 | 41.25 | 40.28 | 41.05 | 2,798,280 | +0.56(+1.38%) |
Oct 31, 2016 | 40.70 | 41.14 | 40.38 | 40.49 | 1,696,358 | -0.16(-0.39%) |
Oct 28, 2016 | 41.09 | 41.33 | 40.17 | 40.65 | 2,284,042 | -0.41(-1.00%) |
Oct 27, 2016 | 41.52 | 41.70 | 40.79 | 41.06 | 1,614,418 | -0.05(-0.12%) |
Oct 26, 2016 | 40.50 | 41.54 | 40.40 | 41.11 | 1,525,875 | +0.43(+1.06%) |
Oct 25, 2016 | 40.99 | 41.28 | 40.35 | 40.68 | 2,525,974 | -0.19(-0.46%) |
Oct 24, 2016 | 42.43 | 42.90 | 40.75 | 40.87 | 2,521,062 | -1.38(-3.27%) |
Oct 21, 2016 | 41.92 | 42.32 | 41.33 | 42.25 | 2,664,511 | +0.17(+0.40%) |
Oct 20, 2016 | 41.51 | 42.18 | 41.17 | 42.08 | 2,789,034 | +0.16(+0.38%) |
Oct 19, 2016 | 39.66 | 42.50 | 39.55 | 41.92 | 4,859,731 | +2.35(+5.94%) |
Oct 18, 2016 | 39.67 | 39.97 | 39.18 | 39.57 | 1,898,948 | +0.27(+0.69%) |
Oct 17, 2016 | 39.50 | 39.73 | 38.62 | 39.30 | 1,971,189 | -0.17(-0.43%) |
Oct 14, 2016 | 39.01 | 39.95 | 39.01 | 39.47 | 1,974,439 | +0.79(+2.04%) |
Oct 13, 2016 | 37.75 | 39.09 | 37.49 | 38.68 | 1,794,207 | +0.44(+1.15%) |
Oct 12, 2016 | 38.12 | 38.32 | 37.47 | 38.24 | 1,347,017 | -0.04(-0.10%) |
Oct 11, 2016 | 38.56 | 38.99 | 38.01 | 38.28 | 1,447,912 | -0.30(-0.78%) |
Oct 10, 2016 | 37.80 | 38.67 | 37.69 | 38.58 | 2,008,043 | +1.00(+2.66%) |
Oct 07, 2016 | 38.82 | 39.10 | 37.23 | 37.58 | 4,532,363 | -2.17(-5.46%) |
Oct 06, 2016 | 39.94 | 40.05 | 39.06 | 39.75 | 2,080,707 | +0.01(+0.03%) |
Oct 05, 2016 | 38.52 | 39.88 | 38.45 | 39.74 | 2,663,575 | +1.53(+4.00%) |
Oct 04, 2016 | 38.63 | 38.75 | 37.87 | 38.21 | 2,376,873 | -0.36(-0.93%) |
Oct 03, 2016 | 39.65 | 39.65 | 38.38 | 38.57 | 2,385,392 | -0.92(-2.33%) |
Sep 30, 2016 | 39.22 | 39.85 | 39.03 | 39.49 | 2,816,518 | +0.41(+1.05%) |
Sep 29, 2016 | 39.06 | 40.33 | 38.90 | 39.08 | 3,486,909 | +0.00(+0.00%) |
Sep 28, 2016 | 39.01 | 39.67 | 38.26 | 39.08 | 3,292,405 | -0.01(-0.03%) |
Sep 27, 2016 | 37.38 | 39.11 | 37.30 | 39.09 | 4,289,608 | +1.84(+4.94%) |
Sep 26, 2016 | 36.87 | 37.43 | 36.35 | 37.25 | 3,197,461 | +0.19(+0.51%) |
Sep 23, 2016 | 35.37 | 37.45 | 35.36 | 37.06 | 4,412,931 | +1.64(+4.63%) |
Sep 22, 2016 | 34.36 | 35.88 | 34.08 | 35.42 | 4,031,303 | +1.39(+4.08%) |
Sep 21, 2016 | 34.10 | 34.57 | 33.86 | 34.03 | 2,537,910 | +0.03(+0.09%) |
Sep 20, 2016 | 34.65 | 34.65 | 33.74 | 34.00 | 2,839,928 | -0.42(-1.22%) |
Sep 19, 2016 | 35.00 | 35.20 | 34.40 | 34.42 | 2,545,844 | -0.40(-1.15%) |
Sep 16, 2016 | 35.15 | 35.45 | 34.37 | 34.82 | 3,227,208 | -0.53(-1.50%) |
Sep 15, 2016 | 35.00 | 35.40 | 34.50 | 35.35 | 4,550,510 | +0.32(+0.91%) |
Sep 14, 2016 | 36.31 | 36.45 | 34.50 | 35.03 | 5,066,810 | -1.39(-3.82%) |
Sep 13, 2016 | 37.07 | 37.20 | 36.17 | 36.42 | 2,659,447 | -1.01(-2.70%) |
Sep 12, 2016 | 36.90 | 37.50 | 36.37 | 37.43 | 2,470,146 | +0.30(+0.81%) |
Sep 09, 2016 | 38.24 | 38.44 | 37.13 | 37.13 | 2,726,986 | -1.34(-3.48%) |
Sep 08, 2016 | 37.78 | 38.58 | 37.51 | 38.47 | 2,945,210 | -0.02(-0.05%) |
Sep 07, 2016 | 39.00 | 39.10 | 38.00 | 38.49 | 2,198,701 | -0.48(-1.24%) |
Sep 06, 2016 | 38.47 | 39.31 | 38.12 | 38.98 | 3,331,574 | +0.80(+2.08%) |
Sep 02, 2016 | 38.49 | 38.18 | 38.18 | 38.18 | 2,496,600 | -0.26(-0.68%) |