Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.16 | 36.95 | 34.86 | 36.75 | 14,161,505 | +0.81(+2.26%) |
Nov 29, 2016 | 36.41 | 36.70 | 35.85 | 35.94 | 9,926,888 | -0.84(-2.27%) |
Nov 28, 2016 | 37.92 | 38.16 | 36.70 | 36.77 | 7,146,274 | -0.90(-2.39%) |
Nov 25, 2016 | 37.11 | 37.70 | 37.02 | 37.67 | 2,543,702 | +0.38(+1.03%) |
Nov 23, 2016 | 37.29 | 37.29 | 37.29 | 0 | -0.12(-0.33%) | |
Nov 22, 2016 | 37.09 | 38.15 | 36.99 | 37.41 | 16,680,271 | +0.55(+1.48%) |
Nov 21, 2016 | 35.48 | 36.95 | 35.09 | 36.87 | 25,933,272 | +3.02(+8.91%) |
Nov 18, 2016 | 33.76 | 34.08 | 33.27 | 33.85 | 6,259,919 | -0.04(-0.12%) |
Nov 17, 2016 | 34.27 | 34.62 | 33.76 | 33.89 | 5,099,087 | -0.10(-0.30%) |
Nov 16, 2016 | 34.08 | 34.29 | 33.69 | 33.99 | 5,329,689 | -0.27(-0.78%) |
Nov 15, 2016 | 34.15 | 34.66 | 33.44 | 34.26 | 10,920,573 | +0.19(+0.55%) |
Nov 14, 2016 | 34.08 | 34.54 | 33.90 | 34.07 | 8,638,683 | -0.01(-0.02%) |
Nov 11, 2016 | 33.81 | 34.15 | 33.27 | 34.08 | 8,381,685 | +0.11(+0.32%) |
Nov 10, 2016 | 33.76 | 34.57 | 33.55 | 33.97 | 7,616,507 | +0.19(+0.57%) |
Nov 09, 2016 | 32.19 | 34.04 | 32.12 | 33.77 | 11,077,745 | +1.36(+4.18%) |
Nov 08, 2016 | 32.97 | 32.98 | 32.29 | 32.42 | 5,692,953 | -0.60(-1.83%) |
Nov 07, 2016 | 32.54 | 33.04 | 32.42 | 33.02 | 9,547,268 | +1.06(+3.32%) |
Nov 04, 2016 | 31.78 | 32.38 | 31.73 | 31.96 | 4,187,924 | +0.04(+0.12%) |
Nov 03, 2016 | 31.95 | 32.14 | 31.02 | 31.92 | 7,442,886 | +0.14(+0.44%) |
Nov 02, 2016 | 32.47 | 32.97 | 31.55 | 31.78 | 9,157,982 | -1.04(-3.16%) |
Nov 01, 2016 | 34.33 | 34.81 | 32.36 | 32.82 | 16,571,128 | -0.97(-2.87%) |
Oct 31, 2016 | 33.50 | 34.08 | 33.47 | 33.79 | 11,273,702 | +0.60(+1.80%) |
Oct 28, 2016 | 32.99 | 33.36 | 32.46 | 33.19 | 10,666,533 | +0.01(+0.02%) |
Oct 27, 2016 | 34.15 | 34.23 | 32.17 | 33.19 | 17,646,808 | -1.12(-3.28%) |
Oct 26, 2016 | 33.58 | 34.79 | 33.53 | 34.31 | 8,522,720 | +0.44(+1.30%) |
Oct 25, 2016 | 33.98 | 34.57 | 33.63 | 33.87 | 8,530,481 | -0.07(-0.21%) |
Oct 24, 2016 | 34.22 | 34.36 | 33.77 | 33.94 | 6,529,664 | -0.24(-0.70%) |
Oct 21, 2016 | 33.07 | 34.31 | 32.99 | 34.18 | 6,203,576 | +0.81(+2.42%) |
Oct 20, 2016 | 32.88 | 33.52 | 32.73 | 33.37 | 3,935,934 | +0.31(+0.94%) |
Oct 19, 2016 | 33.27 | 33.39 | 32.75 | 33.06 | 9,367,157 | -0.06(-0.19%) |
Oct 18, 2016 | 32.74 | 33.36 | 32.67 | 33.12 | 3,948,310 | +0.68(+2.10%) |
Oct 17, 2016 | 32.28 | 32.77 | 32.14 | 32.44 | 5,288,806 | +0.16(+0.48%) |
Oct 14, 2016 | 32.51 | 32.54 | 31.89 | 32.29 | 5,988,368 | +0.07(+0.22%) |
Oct 13, 2016 | 31.99 | 32.39 | 31.35 | 32.22 | 5,582,550 | -0.08(-0.24%) |
Oct 12, 2016 | 32.41 | 32.55 | 31.74 | 32.29 | 4,822,887 | -0.23(-0.71%) |
Oct 11, 2016 | 32.95 | 33.29 | 32.21 | 32.53 | 6,618,640 | -0.40(-1.20%) |
Oct 10, 2016 | 32.93 | 33.05 | 32.57 | 32.92 | 4,912,773 | +0.54(+1.68%) |
Oct 07, 2016 | 32.84 | 32.92 | 32.18 | 32.38 | 5,712,038 | -0.46(-1.39%) |
Oct 06, 2016 | 33.03 | 33.10 | 32.28 | 32.84 | 7,233,595 | +0.07(+0.21%) |
Oct 05, 2016 | 32.43 | 33.06 | 32.30 | 32.77 | 5,288,451 | +0.69(+2.15%) |
Oct 04, 2016 | 31.87 | 32.80 | 31.85 | 32.08 | 5,298,004 | +0.33(+1.03%) |
Oct 03, 2016 | 31.60 | 31.81 | 31.22 | 31.75 | 6,852,005 | +0.29(+0.91%) |
Sep 30, 2016 | 31.09 | 31.77 | 30.64 | 31.46 | 9,915,228 | +0.66(+2.14%) |
Sep 29, 2016 | 32.88 | 33.11 | 30.46 | 30.81 | 17,687,434 | -2.25(-6.80%) |
Sep 28, 2016 | 32.71 | 33.09 | 32.14 | 33.05 | 6,815,746 | +0.61(+1.89%) |
Sep 27, 2016 | 31.92 | 32.59 | 31.64 | 32.44 | 6,097,212 | +0.29(+0.89%) |
Sep 26, 2016 | 32.94 | 33.08 | 32.12 | 32.15 | 8,450,105 | -0.62(-1.89%) |
Sep 23, 2016 | 32.78 | 33.31 | 32.12 | 32.77 | 10,041,876 | -0.32(-0.96%) |
Sep 22, 2016 | 33.80 | 33.97 | 33.08 | 33.09 | 7,290,246 | -0.40(-1.20%) |
Sep 21, 2016 | 33.27 | 33.54 | 33.00 | 33.50 | 6,294,385 | +0.51(+1.55%) |
Sep 20, 2016 | 34.00 | 34.06 | 32.98 | 32.98 | 7,069,335 | -0.91(-2.70%) |
Sep 19, 2016 | 34.08 | 34.54 | 33.65 | 33.90 | 8,541,694 | +0.09(+0.25%) |
Sep 16, 2016 | 33.40 | 33.99 | 32.89 | 33.81 | 9,060,575 | -0.09(-0.27%) |
Sep 15, 2016 | 32.59 | 34.22 | 32.59 | 33.91 | 8,616,461 | +1.45(+4.47%) |
Sep 14, 2016 | 32.91 | 33.36 | 32.18 | 32.46 | 6,839,381 | -0.49(-1.48%) |
Sep 13, 2016 | 33.01 | 33.42 | 32.60 | 32.95 | 5,618,941 | -0.65(-1.94%) |
Sep 12, 2016 | 32.35 | 33.85 | 31.98 | 33.60 | 7,943,128 | +0.85(+2.60%) |
Sep 09, 2016 | 33.29 | 33.53 | 32.74 | 32.74 | 5,633,761 | -0.94(-2.78%) |
Sep 08, 2016 | 33.56 | 34.00 | 33.12 | 33.68 | 6,201,424 | +0.28(+0.84%) |
Sep 07, 2016 | 33.33 | 33.67 | 33.15 | 33.40 | 5,531,875 | +0.09(+0.28%) |
Sep 06, 2016 | 32.99 | 33.44 | 32.75 | 33.31 | 5,164,297 | +0.50(+1.54%) |
Sep 02, 2016 | 32.84 | 32.81 | 32.81 | 32.81 | 4,082,666 | +0.32(+0.98%) |