Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 38.29 | 38.66 | 37.59 | 38.23 | 6,227,688 | -0.22(-0.57%) |
Nov 29, 2016 | 38.71 | 39.00 | 38.02 | 38.45 | 5,669,905 | +0.06(+0.17%) |
Nov 28, 2016 | 38.83 | 39.03 | 37.94 | 38.39 | 4,874,428 | -0.54(-1.39%) |
Nov 25, 2016 | 39.59 | 39.70 | 38.86 | 38.93 | 2,112,328 | -0.51(-1.30%) |
Nov 23, 2016 | 39.44 | 39.44 | 39.44 | 0 | -0.09(-0.23%) | |
Nov 22, 2016 | 39.14 | 39.92 | 39.07 | 39.53 | 4,370,924 | +0.78(+2.02%) |
Nov 21, 2016 | 38.78 | 39.11 | 38.35 | 38.75 | 4,170,565 | -0.01(-0.02%) |
Nov 18, 2016 | 38.66 | 39.38 | 38.35 | 38.76 | 4,955,029 | +0.04(+0.11%) |
Nov 17, 2016 | 38.13 | 38.80 | 37.18 | 38.72 | 5,303,884 | +0.52(+1.36%) |
Nov 16, 2016 | 37.54 | 38.35 | 37.35 | 38.20 | 4,570,489 | +0.65(+1.74%) |
Nov 15, 2016 | 37.84 | 38.31 | 37.00 | 37.55 | 6,825,038 | -0.66(-1.73%) |
Nov 14, 2016 | 38.18 | 40.68 | 38.16 | 38.21 | 14,031,559 | +0.40(+1.07%) |
Nov 11, 2016 | 36.20 | 38.26 | 35.90 | 37.80 | 15,023,069 | +1.60(+4.41%) |
Nov 10, 2016 | 34.94 | 37.58 | 34.84 | 36.20 | 26,154,338 | +3.74(+11.53%) |
Nov 09, 2016 | 30.68 | 32.85 | 30.54 | 32.46 | 9,373,981 | +1.23(+3.93%) |
Nov 08, 2016 | 31.19 | 31.57 | 30.66 | 31.23 | 4,835,997 | +0.09(+0.30%) |
Nov 07, 2016 | 30.83 | 31.20 | 30.71 | 31.14 | 4,496,883 | +0.72(+2.38%) |
Nov 04, 2016 | 30.39 | 30.97 | 29.92 | 30.41 | 3,825,854 | +0.09(+0.30%) |
Nov 03, 2016 | 30.86 | 31.27 | 30.28 | 30.32 | 4,411,714 | -0.33(-1.07%) |
Nov 02, 2016 | 30.36 | 30.73 | 29.94 | 30.65 | 5,269,475 | -0.38(-1.24%) |
Nov 01, 2016 | 31.04 | 31.45 | 30.73 | 31.03 | 3,079,445 | -0.04(-0.14%) |
Oct 31, 2016 | 31.44 | 31.61 | 30.93 | 31.07 | 2,842,333 | -0.26(-0.84%) |
Oct 28, 2016 | 31.02 | 31.61 | 30.91 | 31.34 | 3,116,862 | +0.30(+0.96%) |
Oct 27, 2016 | 31.19 | 31.44 | 30.79 | 31.04 | 4,100,012 | -0.04(-0.11%) |
Oct 26, 2016 | 30.84 | 31.63 | 30.77 | 31.07 | 2,758,715 | +0.17(+0.55%) |
Oct 25, 2016 | 31.25 | 31.29 | 30.56 | 30.90 | 4,334,261 | -0.66(-2.09%) |
Oct 24, 2016 | 32.11 | 32.31 | 31.33 | 31.56 | 3,849,267 | -0.43(-1.35%) |
Oct 21, 2016 | 31.11 | 32.17 | 31.04 | 32.00 | 5,279,064 | +0.73(+2.34%) |
Oct 20, 2016 | 31.06 | 31.69 | 31.04 | 31.27 | 4,210,925 | +0.13(+0.43%) |
Oct 19, 2016 | 30.32 | 31.15 | 30.10 | 31.13 | 3,845,587 | +0.56(+1.84%) |
Oct 18, 2016 | 30.95 | 31.07 | 30.38 | 30.57 | 3,972,269 | -0.13(-0.42%) |
Oct 17, 2016 | 31.05 | 31.50 | 30.51 | 30.70 | 4,009,925 | -0.33(-1.05%) |
Oct 14, 2016 | 31.06 | 31.32 | 30.62 | 31.02 | 8,245,642 | -1.02(-3.19%) |
Oct 13, 2016 | 32.40 | 32.40 | 31.56 | 32.05 | 3,288,246 | -0.60(-1.85%) |
Oct 12, 2016 | 32.60 | 32.99 | 32.56 | 32.65 | 4,013,249 | +0.05(+0.15%) |
Oct 11, 2016 | 32.78 | 32.94 | 32.50 | 32.60 | 3,341,023 | -0.18(-0.54%) |
Oct 10, 2016 | 32.84 | 33.00 | 32.47 | 32.78 | 4,774,188 | +0.01(+0.04%) |
Oct 07, 2016 | 32.10 | 32.93 | 32.03 | 32.77 | 8,076,366 | +0.82(+2.58%) |
Oct 06, 2016 | 31.44 | 32.10 | 31.28 | 31.94 | 4,095,811 | +0.45(+1.44%) |
Oct 05, 2016 | 30.95 | 31.80 | 30.93 | 31.49 | 3,930,990 | +0.76(+2.47%) |
Oct 04, 2016 | 30.51 | 30.93 | 30.39 | 30.73 | 3,480,537 | +0.28(+0.91%) |
Oct 03, 2016 | 30.92 | 30.97 | 30.17 | 30.45 | 3,069,018 | -0.63(-2.01%) |
Sep 30, 2016 | 30.66 | 31.24 | 30.58 | 31.07 | 4,356,970 | +0.67(+2.22%) |
Sep 29, 2016 | 30.13 | 30.88 | 29.97 | 30.40 | 4,142,149 | +0.21(+0.68%) |
Sep 28, 2016 | 30.33 | 30.58 | 29.81 | 30.19 | 3,914,201 | -0.14(-0.45%) |
Sep 27, 2016 | 30.31 | 30.54 | 30.08 | 30.33 | 2,649,222 | +0.01(+0.05%) |
Sep 26, 2016 | 30.72 | 30.88 | 30.12 | 30.31 | 4,556,194 | -0.48(-1.57%) |
Sep 23, 2016 | 30.85 | 31.57 | 30.73 | 30.80 | 4,074,090 | -0.11(-0.34%) |
Sep 22, 2016 | 31.55 | 31.71 | 30.54 | 30.90 | 5,580,103 | -0.59(-1.87%) |
Sep 21, 2016 | 31.14 | 31.54 | 31.02 | 31.49 | 3,257,949 | +0.48(+1.53%) |
Sep 20, 2016 | 31.08 | 31.46 | 30.98 | 31.02 | 4,529,610 | -0.02(-0.07%) |
Sep 19, 2016 | 30.67 | 31.34 | 30.51 | 31.04 | 5,018,430 | +0.52(+1.70%) |
Sep 16, 2016 | 30.19 | 30.75 | 30.13 | 30.52 | 5,243,831 | +0.18(+0.61%) |
Sep 15, 2016 | 30.02 | 30.54 | 29.41 | 30.34 | 5,897,747 | +0.21(+0.68%) |
Sep 14, 2016 | 30.47 | 30.88 | 30.06 | 30.13 | 4,014,350 | -0.25(-0.82%) |
Sep 13, 2016 | 30.72 | 30.72 | 29.95 | 30.38 | 5,777,110 | -0.63(-2.04%) |
Sep 12, 2016 | 30.19 | 31.11 | 30.19 | 31.01 | 6,160,944 | +0.55(+1.80%) |
Sep 09, 2016 | 30.31 | 30.82 | 30.01 | 30.46 | 5,413,865 | -0.09(-0.28%) |
Sep 08, 2016 | 31.11 | 31.18 | 30.46 | 30.55 | 5,280,855 | -0.82(-2.63%) |
Sep 07, 2016 | 30.84 | 31.42 | 30.58 | 31.37 | 4,784,321 | +0.70(+2.29%) |
Sep 06, 2016 | 30.83 | 30.97 | 30.31 | 30.67 | 4,085,787 | -0.25(-0.80%) |
Sep 02, 2016 | 31.00 | 30.92 | 30.92 | 30.92 | 3,095,839 | +0.08(+0.25%) |