Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.18 | 34.35 | 34.09 | 34.23 | 7,113,065 | +0.60(+1.78%) |
Nov 29, 2016 | 33.60 | 33.85 | 33.52 | 33.63 | 4,310,936 | +0.12(+0.37%) |
Nov 28, 2016 | 33.86 | 34.07 | 33.42 | 33.51 | 4,638,617 | -0.61(-1.78%) |
Nov 25, 2016 | 34.11 | 34.15 | 33.97 | 34.12 | 836,125 | +0.05(+0.15%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | +0.18(+0.54%) | |
Nov 22, 2016 | 33.77 | 33.97 | 33.65 | 33.88 | 5,168,932 | +0.19(+0.57%) |
Nov 21, 2016 | 33.77 | 33.80 | 33.45 | 33.69 | 4,257,955 | +0.07(+0.22%) |
Nov 18, 2016 | 33.52 | 33.68 | 33.31 | 33.62 | 2,806,011 | +0.20(+0.60%) |
Nov 17, 2016 | 33.07 | 33.47 | 32.87 | 33.42 | 7,300,600 | +0.44(+1.34%) |
Nov 16, 2016 | 33.04 | 33.18 | 32.85 | 32.98 | 4,862,365 | -0.47(-1.39%) |
Nov 15, 2016 | 32.86 | 33.47 | 32.49 | 33.44 | 10,222,522 | +0.17(+0.50%) |
Nov 14, 2016 | 32.85 | 33.80 | 32.75 | 33.28 | 15,557,451 | +0.88(+2.72%) |
Nov 11, 2016 | 31.67 | 32.46 | 31.62 | 32.39 | 8,215,719 | +0.59(+1.86%) |
Nov 10, 2016 | 31.03 | 32.16 | 31.02 | 31.80 | 14,666,322 | +1.24(+4.06%) |
Nov 09, 2016 | 29.76 | 30.77 | 29.41 | 30.56 | 18,533,526 | +1.50(+5.15%) |
Nov 08, 2016 | 28.97 | 29.22 | 28.76 | 29.07 | 1,857,608 | -0.12(-0.43%) |
Nov 07, 2016 | 28.97 | 29.20 | 28.88 | 29.19 | 8,362,178 | +0.83(+2.93%) |
Nov 04, 2016 | 28.40 | 28.67 | 28.12 | 28.36 | 2,722,711 | +0.04(+0.15%) |
Nov 03, 2016 | 28.37 | 28.61 | 28.27 | 28.32 | 2,147,555 | +0.01(+0.03%) |
Nov 02, 2016 | 28.62 | 28.71 | 28.18 | 28.31 | 3,805,989 | -0.47(-1.62%) |
Nov 01, 2016 | 28.95 | 29.06 | 28.45 | 28.77 | 4,855,101 | -0.07(-0.23%) |
Oct 31, 2016 | 28.85 | 28.96 | 28.77 | 28.84 | 2,014,330 | +0.07(+0.26%) |
Oct 28, 2016 | 29.10 | 29.10 | 28.62 | 28.77 | 4,169,259 | -0.27(-0.95%) |
Oct 27, 2016 | 29.04 | 29.17 | 28.86 | 29.04 | 2,500,531 | +0.13(+0.46%) |
Oct 26, 2016 | 28.66 | 29.01 | 28.58 | 28.91 | 3,462,784 | +0.19(+0.67%) |
Oct 25, 2016 | 28.77 | 28.94 | 28.65 | 28.72 | 1,395,019 | -0.12(-0.43%) |
Oct 24, 2016 | 28.77 | 28.96 | 28.75 | 28.84 | 2,413,890 | +0.22(+0.76%) |
Oct 21, 2016 | 28.35 | 28.64 | 28.28 | 28.62 | 1,775,074 | +0.11(+0.38%) |
Oct 20, 2016 | 28.36 | 28.69 | 28.33 | 28.52 | 2,195,432 | +0.03(+0.12%) |
Oct 19, 2016 | 28.07 | 28.55 | 28.05 | 28.48 | 2,079,013 | +0.50(+1.78%) |
Oct 18, 2016 | 27.91 | 28.05 | 27.71 | 27.98 | 1,606,832 | +0.36(+1.29%) |
Oct 17, 2016 | 27.82 | 27.89 | 27.56 | 27.63 | 4,375,067 | -0.14(-0.51%) |
Oct 14, 2016 | 27.98 | 28.12 | 27.69 | 27.77 | 5,539,639 | +0.13(+0.48%) |
Oct 13, 2016 | 28.02 | 28.02 | 27.35 | 27.64 | 4,570,640 | -0.62(-2.21%) |
Oct 12, 2016 | 28.35 | 28.48 | 28.24 | 28.26 | 3,503,379 | -0.03(-0.12%) |
Oct 11, 2016 | 28.58 | 28.72 | 28.14 | 28.29 | 4,896,580 | -0.31(-1.08%) |
Oct 10, 2016 | 28.67 | 28.77 | 28.57 | 28.60 | 2,531,855 | +0.13(+0.47%) |
Oct 07, 2016 | 28.28 | 28.57 | 28.18 | 28.47 | 2,735,441 | +0.02(+0.06%) |
Oct 06, 2016 | 28.48 | 28.58 | 28.26 | 28.45 | 4,572,295 | +0.02(+0.09%) |
Oct 05, 2016 | 28.04 | 28.58 | 27.99 | 28.43 | 7,071,178 | +0.52(+1.88%) |
Oct 04, 2016 | 27.68 | 28.11 | 27.64 | 27.90 | 3,353,508 | +0.26(+0.93%) |
Oct 03, 2016 | 27.69 | 27.84 | 27.54 | 27.64 | 3,028,286 | -0.12(-0.45%) |
Sep 30, 2016 | 27.48 | 27.91 | 27.38 | 27.77 | 3,198,518 | +0.40(+1.46%) |
Sep 29, 2016 | 27.76 | 27.95 | 27.24 | 27.37 | 6,687,328 | -0.41(-1.47%) |
Sep 28, 2016 | 27.63 | 27.78 | 27.38 | 27.78 | 3,716,882 | +0.28(+1.03%) |
Sep 27, 2016 | 27.12 | 27.49 | 27.04 | 27.49 | 3,635,129 | +0.23(+0.85%) |
Sep 26, 2016 | 27.59 | 27.68 | 27.22 | 27.26 | 3,612,289 | -0.57(-2.06%) |
Sep 23, 2016 | 27.70 | 28.04 | 27.70 | 27.83 | 1,815,364 | +0.00(+0.00%) |
Sep 22, 2016 | 27.78 | 27.88 | 27.71 | 27.83 | 1,800,347 | +0.17(+0.60%) |
Sep 21, 2016 | 27.64 | 27.80 | 27.43 | 27.67 | 5,713,947 | +0.15(+0.54%) |
Sep 20, 2016 | 27.84 | 27.84 | 27.49 | 27.52 | 3,221,410 | -0.03(-0.09%) |
Sep 19, 2016 | 27.47 | 27.81 | 27.43 | 27.54 | 2,103,677 | +0.07(+0.27%) |
Sep 16, 2016 | 27.46 | 27.58 | 27.33 | 27.47 | 6,041,315 | -0.24(-0.88%) |
Sep 15, 2016 | 27.47 | 27.76 | 27.37 | 27.71 | 3,269,429 | +0.22(+0.78%) |
Sep 14, 2016 | 27.75 | 27.81 | 27.45 | 27.50 | 3,687,957 | -0.20(-0.72%) |
Sep 13, 2016 | 27.74 | 27.80 | 27.37 | 27.70 | 6,061,319 | -0.41(-1.47%) |
Sep 12, 2016 | 27.66 | 28.16 | 27.47 | 28.11 | 4,817,930 | +0.17(+0.62%) |
Sep 09, 2016 | 28.14 | 28.29 | 27.91 | 27.94 | 5,982,150 | -0.23(-0.82%) |
Sep 08, 2016 | 28.13 | 28.23 | 27.97 | 28.17 | 2,562,814 | +0.11(+0.38%) |
Sep 07, 2016 | 27.87 | 28.07 | 27.74 | 28.06 | 5,099,780 | +0.17(+0.59%) |
Sep 06, 2016 | 28.34 | 28.45 | 27.78 | 27.89 | 10,214,933 | -0.46(-1.61%) |
Sep 02, 2016 | 28.12 | 28.35 | 28.35 | 28.35 | 2,213,685 | +0.22(+0.79%) |