Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.16 | 32.17 | 31.53 | 31.54 | 4,281,820 | +0.39(+1.24%) |
Nov 29, 2016 | 31.11 | 31.22 | 31.05 | 31.15 | 1,592,276 | +0.02(+0.08%) |
Nov 28, 2016 | 31.16 | 31.25 | 31.02 | 31.13 | 1,708,105 | -0.32(-1.00%) |
Nov 25, 2016 | 31.39 | 31.53 | 31.35 | 31.44 | 1,273,070 | +0.60(+1.94%) |
Nov 23, 2016 | 30.84 | 30.84 | 30.84 | 0 | -0.07(-0.23%) | |
Nov 22, 2016 | 30.91 | 31.01 | 30.78 | 30.91 | 2,583,794 | +0.02(+0.05%) |
Nov 21, 2016 | 30.72 | 30.90 | 30.72 | 30.90 | 6,741,258 | +0.31(+1.01%) |
Nov 18, 2016 | 30.49 | 30.67 | 30.43 | 30.59 | 5,253,203 | -0.26(-0.84%) |
Nov 17, 2016 | 30.72 | 30.89 | 30.70 | 30.85 | 2,492,219 | -0.04(-0.13%) |
Nov 16, 2016 | 30.77 | 30.99 | 30.73 | 30.89 | 5,970,503 | -0.40(-1.29%) |
Nov 15, 2016 | 31.09 | 31.32 | 31.05 | 31.29 | 2,002,706 | +0.28(+0.92%) |
Nov 14, 2016 | 31.07 | 31.13 | 30.81 | 31.01 | 2,499,006 | -0.43(-1.35%) |
Nov 11, 2016 | 31.35 | 31.67 | 31.33 | 31.43 | 2,189,031 | -0.22(-0.70%) |
Nov 10, 2016 | 31.40 | 31.74 | 31.10 | 31.65 | 5,185,288 | -0.92(-2.83%) |
Nov 09, 2016 | 32.13 | 32.69 | 32.13 | 32.58 | 2,140,124 | -0.56(-1.69%) |
Nov 08, 2016 | 32.93 | 33.25 | 32.93 | 33.14 | 1,739,896 | +0.21(+0.62%) |
Nov 07, 2016 | 32.74 | 32.98 | 32.69 | 32.93 | 1,485,996 | +0.37(+1.14%) |
Nov 04, 2016 | 32.81 | 32.86 | 32.54 | 32.56 | 1,972,191 | -0.27(-0.82%) |
Nov 03, 2016 | 33.03 | 33.05 | 32.79 | 32.83 | 1,447,011 | -0.32(-0.98%) |
Nov 02, 2016 | 33.31 | 33.31 | 33.10 | 33.15 | 1,876,778 | -0.09(-0.28%) |
Nov 01, 2016 | 33.32 | 33.36 | 33.14 | 33.25 | 4,273,965 | +0.38(+1.15%) |
Oct 31, 2016 | 32.77 | 32.96 | 32.74 | 32.87 | 991,655 | -0.06(-0.17%) |
Oct 28, 2016 | 32.99 | 33.09 | 32.88 | 32.92 | 1,304,853 | -0.01(-0.02%) |
Oct 27, 2016 | 33.13 | 33.14 | 32.86 | 32.93 | 1,030,767 | -0.02(-0.05%) |
Oct 26, 2016 | 32.94 | 33.08 | 32.88 | 32.95 | 1,231,934 | -0.15(-0.44%) |
Oct 25, 2016 | 33.16 | 33.19 | 33.01 | 33.09 | 1,468,753 | -0.09(-0.28%) |
Oct 24, 2016 | 33.29 | 33.32 | 33.09 | 33.19 | 948,197 | -0.09(-0.26%) |
Oct 21, 2016 | 33.16 | 33.33 | 33.12 | 33.27 | 1,715,768 | -0.18(-0.54%) |
Oct 20, 2016 | 33.24 | 33.48 | 33.19 | 33.45 | 1,744,185 | +0.24(+0.73%) |
Oct 19, 2016 | 33.33 | 33.39 | 33.19 | 33.21 | 1,226,409 | -0.31(-0.93%) |
Oct 18, 2016 | 33.73 | 33.73 | 33.51 | 33.52 | 1,891,588 | +0.19(+0.56%) |
Oct 17, 2016 | 33.38 | 33.48 | 33.28 | 33.34 | 1,712,912 | -0.30(-0.88%) |
Oct 14, 2016 | 33.83 | 34.04 | 33.63 | 33.63 | 3,474,551 | -0.45(-1.33%) |
Oct 13, 2016 | 34.04 | 34.38 | 33.95 | 34.09 | 7,849,265 | -1.24(-3.52%) |
Oct 12, 2016 | 35.72 | 35.75 | 35.31 | 35.33 | 4,663,174 | -0.51(-1.42%) |
Oct 11, 2016 | 36.25 | 36.26 | 35.75 | 35.84 | 1,823,109 | -0.38(-1.06%) |
Oct 10, 2016 | 36.25 | 36.40 | 36.17 | 36.22 | 852,673 | -0.07(-0.19%) |
Oct 07, 2016 | 36.33 | 36.44 | 36.00 | 36.29 | 1,521,201 | -0.28(-0.77%) |
Oct 06, 2016 | 36.38 | 36.68 | 36.37 | 36.57 | 1,473,965 | -0.16(-0.45%) |
Oct 05, 2016 | 36.91 | 36.96 | 36.68 | 36.74 | 1,462,853 | -0.61(-1.63%) |
Oct 04, 2016 | 37.78 | 37.79 | 37.27 | 37.35 | 2,594,616 | +0.14(+0.38%) |
Oct 03, 2016 | 37.18 | 37.26 | 37.06 | 37.21 | 1,298,993 | +0.13(+0.36%) |
Sep 30, 2016 | 36.89 | 37.24 | 36.89 | 37.07 | 1,219,799 | +0.26(+0.70%) |
Sep 29, 2016 | 37.12 | 37.18 | 36.70 | 36.82 | 1,449,486 | -0.48(-1.28%) |
Sep 28, 2016 | 37.26 | 37.35 | 37.05 | 37.29 | 1,566,391 | +0.30(+0.80%) |
Sep 27, 2016 | 36.79 | 37.11 | 36.71 | 37.00 | 1,616,710 | +0.51(+1.39%) |
Sep 26, 2016 | 36.46 | 36.57 | 36.33 | 36.49 | 910,891 | -0.29(-0.79%) |
Sep 23, 2016 | 36.86 | 36.93 | 36.75 | 36.78 | 982,193 | -0.34(-0.91%) |
Sep 22, 2016 | 37.15 | 37.29 | 37.03 | 37.11 | 1,579,141 | +0.87(+2.40%) |
Sep 21, 2016 | 35.98 | 36.30 | 35.89 | 36.25 | 1,794,972 | +0.02(+0.04%) |
Sep 20, 2016 | 36.37 | 36.44 | 36.21 | 36.23 | 1,190,558 | -0.13(-0.34%) |
Sep 19, 2016 | 36.47 | 36.58 | 36.30 | 36.36 | 1,459,251 | +0.36(+1.00%) |
Sep 16, 2016 | 36.05 | 36.10 | 35.87 | 36.00 | 1,338,024 | -0.63(-1.73%) |
Sep 15, 2016 | 36.32 | 36.68 | 36.21 | 36.63 | 1,733,155 | +0.41(+1.14%) |
Sep 14, 2016 | 36.25 | 36.47 | 36.13 | 36.21 | 1,867,060 | +0.02(+0.04%) |
Sep 13, 2016 | 36.34 | 36.52 | 36.10 | 36.20 | 1,815,292 | -0.57(-1.55%) |
Sep 12, 2016 | 36.26 | 36.82 | 36.24 | 36.77 | 1,669,399 | +0.46(+1.27%) |
Sep 09, 2016 | 36.86 | 36.88 | 36.31 | 36.31 | 1,511,342 | -0.84(-2.27%) |
Sep 08, 2016 | 37.40 | 37.54 | 37.13 | 37.15 | 1,472,530 | -0.53(-1.41%) |
Sep 07, 2016 | 37.90 | 37.94 | 37.64 | 37.68 | 1,502,495 | -0.19(-0.50%) |
Sep 06, 2016 | 37.77 | 37.99 | 37.65 | 37.87 | 1,658,527 | -0.16(-0.43%) |
Sep 02, 2016 | 37.94 | 38.04 | 38.04 | 38.04 | 3,218,745 | +1.29(+3.51%) |