Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.42 | 30.77 | 30.29 | 30.31 | 3,491,877 | +0.01(+0.03%) |
Nov 29, 2016 | 30.33 | 30.46 | 30.11 | 30.30 | 3,498,154 | +0.07(+0.22%) |
Nov 28, 2016 | 30.99 | 31.10 | 30.08 | 30.24 | 4,896,383 | -0.87(-2.81%) |
Nov 25, 2016 | 30.75 | 31.14 | 29.60 | 31.11 | 1,362,441 | +0.36(+1.19%) |
Nov 23, 2016 | 30.74 | 30.74 | 30.74 | 0 | +0.54(+1.78%) | |
Nov 22, 2016 | 30.03 | 30.26 | 29.77 | 30.21 | 2,407,438 | +0.45(+1.52%) |
Nov 21, 2016 | 29.46 | 29.77 | 29.45 | 29.76 | 4,522,615 | +0.45(+1.54%) |
Nov 18, 2016 | 30.07 | 30.22 | 29.28 | 29.30 | 3,888,788 | -0.87(-2.90%) |
Nov 17, 2016 | 30.27 | 30.50 | 30.14 | 30.18 | 3,118,418 | -0.18(-0.59%) |
Nov 16, 2016 | 30.50 | 30.81 | 30.27 | 30.36 | 2,695,562 | -0.35(-1.14%) |
Nov 15, 2016 | 30.23 | 30.79 | 30.12 | 30.71 | 4,925,854 | +0.34(+1.12%) |
Nov 14, 2016 | 29.44 | 30.38 | 29.44 | 30.37 | 4,690,056 | +1.07(+3.66%) |
Nov 11, 2016 | 29.02 | 29.32 | 28.79 | 29.30 | 3,424,497 | +0.18(+0.62%) |
Nov 10, 2016 | 29.84 | 30.08 | 29.11 | 29.12 | 5,158,687 | -0.66(-2.23%) |
Nov 09, 2016 | 28.27 | 29.83 | 28.22 | 29.78 | 3,769,844 | +0.31(+1.06%) |
Nov 08, 2016 | 29.23 | 29.56 | 29.04 | 29.47 | 2,821,361 | +0.20(+0.68%) |
Nov 07, 2016 | 29.33 | 29.41 | 29.10 | 29.27 | 3,989,775 | +0.37(+1.28%) |
Nov 04, 2016 | 28.38 | 29.39 | 28.38 | 28.90 | 4,602,102 | +0.39(+1.36%) |
Nov 03, 2016 | 29.30 | 29.31 | 28.41 | 28.51 | 5,409,645 | -0.81(-2.75%) |
Nov 02, 2016 | 29.49 | 29.68 | 29.16 | 29.31 | 2,897,103 | -0.12(-0.42%) |
Nov 01, 2016 | 29.97 | 29.97 | 29.07 | 29.44 | 4,455,508 | -0.47(-1.59%) |
Oct 31, 2016 | 30.13 | 30.24 | 29.85 | 29.91 | 2,667,390 | -0.19(-0.63%) |
Oct 28, 2016 | 29.83 | 30.33 | 29.77 | 30.10 | 2,899,972 | +0.27(+0.89%) |
Oct 27, 2016 | 30.42 | 30.55 | 29.75 | 29.84 | 3,406,743 | -0.50(-1.66%) |
Oct 26, 2016 | 30.86 | 30.96 | 30.33 | 30.34 | 3,703,613 | -0.59(-1.90%) |
Oct 25, 2016 | 31.53 | 31.53 | 30.85 | 30.93 | 2,459,317 | -0.46(-1.48%) |
Oct 24, 2016 | 31.07 | 31.46 | 31.04 | 31.39 | 3,464,635 | +0.32(+1.04%) |
Oct 21, 2016 | 30.60 | 31.07 | 30.37 | 31.07 | 4,805,784 | +0.28(+0.89%) |
Oct 20, 2016 | 31.21 | 31.31 | 30.38 | 30.79 | 13,458,468 | +1.75(+6.01%) |
Oct 19, 2016 | 29.29 | 29.66 | 28.92 | 29.05 | 6,409,336 | -0.09(-0.29%) |
Oct 18, 2016 | 28.97 | 29.39 | 28.79 | 29.13 | 3,749,563 | +0.50(+1.76%) |
Oct 17, 2016 | 29.13 | 29.41 | 28.38 | 28.63 | 4,986,942 | +0.08(+0.27%) |
Oct 14, 2016 | 28.71 | 28.97 | 28.55 | 28.56 | 3,326,024 | +0.11(+0.40%) |
Oct 13, 2016 | 27.97 | 28.70 | 27.89 | 28.44 | 3,364,041 | +0.36(+1.28%) |
Oct 12, 2016 | 27.94 | 28.29 | 27.89 | 28.08 | 2,816,007 | +0.15(+0.54%) |
Oct 11, 2016 | 28.69 | 28.70 | 27.90 | 27.93 | 3,582,754 | -0.82(-2.84%) |
Oct 10, 2016 | 28.82 | 28.89 | 28.51 | 28.75 | 3,371,483 | +0.23(+0.80%) |
Oct 07, 2016 | 29.05 | 29.12 | 28.30 | 28.52 | 2,350,646 | -0.42(-1.44%) |
Oct 06, 2016 | 28.94 | 29.22 | 28.84 | 28.94 | 3,004,015 | -0.08(-0.26%) |
Oct 05, 2016 | 28.69 | 29.12 | 28.69 | 29.01 | 2,556,351 | +0.35(+1.22%) |
Oct 04, 2016 | 29.13 | 29.17 | 28.44 | 28.66 | 4,522,518 | -0.53(-1.82%) |
Oct 03, 2016 | 28.53 | 29.37 | 28.53 | 29.19 | 6,808,138 | +0.46(+1.62%) |
Sep 30, 2016 | 29.12 | 29.37 | 28.71 | 28.73 | 6,246,699 | -0.46(-1.59%) |
Sep 29, 2016 | 29.46 | 29.72 | 29.16 | 29.19 | 4,244,668 | -0.27(-0.90%) |
Sep 28, 2016 | 29.80 | 29.86 | 29.15 | 29.46 | 5,068,205 | -0.29(-0.99%) |
Sep 27, 2016 | 29.70 | 29.86 | 29.55 | 29.75 | 3,062,378 | +0.08(+0.26%) |
Sep 26, 2016 | 30.30 | 30.44 | 29.66 | 29.68 | 3,118,147 | -0.65(-2.16%) |
Sep 23, 2016 | 30.32 | 30.75 | 30.17 | 30.33 | 3,461,744 | -0.13(-0.44%) |
Sep 22, 2016 | 30.42 | 30.53 | 30.14 | 30.46 | 3,031,418 | +0.23(+0.75%) |
Sep 21, 2016 | 29.52 | 30.26 | 29.38 | 30.23 | 2,341,896 | +0.32(+1.08%) |
Sep 20, 2016 | 30.26 | 30.36 | 29.90 | 29.91 | 2,545,159 | -0.20(-0.66%) |
Sep 19, 2016 | 30.44 | 30.50 | 29.87 | 30.11 | 3,479,752 | +0.47(+1.60%) |
Sep 16, 2016 | 29.62 | 29.75 | 29.30 | 29.64 | 4,393,851 | -0.07(-0.22%) |
Sep 15, 2016 | 29.58 | 29.91 | 29.49 | 29.70 | 2,778,911 | -0.01(-0.03%) |
Sep 14, 2016 | 30.01 | 30.01 | 29.55 | 29.71 | 2,858,124 | -0.28(-0.92%) |
Sep 13, 2016 | 30.18 | 30.33 | 29.76 | 29.99 | 3,271,613 | -0.31(-1.03%) |
Sep 12, 2016 | 29.98 | 30.39 | 29.72 | 30.30 | 3,834,760 | +0.20(+0.66%) |
Sep 09, 2016 | 30.51 | 30.61 | 30.10 | 30.10 | 3,071,378 | -0.70(-2.28%) |
Sep 08, 2016 | 31.00 | 31.19 | 30.79 | 30.80 | 2,434,105 | -0.36(-1.16%) |
Sep 07, 2016 | 31.16 | 31.23 | 30.99 | 31.16 | 2,676,473 | -0.05(-0.15%) |
Sep 06, 2016 | 32.04 | 32.04 | 31.14 | 31.21 | 3,254,979 | -0.75(-2.35%) |
Sep 02, 2016 | 31.70 | 31.96 | 31.96 | 31.96 | 1,858,873 | +0.50(+1.60%) |