Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.38 | 35.63 | 34.91 | 35.01 | 14,328,327 | +0.18(+0.52%) |
Nov 29, 2016 | 34.77 | 35.00 | 34.54 | 34.82 | 7,685,023 | +0.10(+0.29%) |
Nov 28, 2016 | 34.88 | 35.11 | 34.70 | 34.72 | 7,701,944 | -0.58(-1.64%) |
Nov 25, 2016 | 35.31 | 35.31 | 34.97 | 35.30 | 3,775,430 | -0.11(-0.31%) |
Nov 23, 2016 | 35.41 | 35.41 | 35.41 | 0 | +0.79(+2.28%) | |
Nov 22, 2016 | 34.68 | 34.79 | 34.17 | 34.63 | 12,676,247 | +0.13(+0.37%) |
Nov 21, 2016 | 34.15 | 34.54 | 34.08 | 34.50 | 13,122,753 | +0.56(+1.65%) |
Nov 18, 2016 | 33.65 | 34.23 | 33.50 | 33.94 | 11,537,373 | +0.40(+1.19%) |
Nov 17, 2016 | 33.19 | 33.80 | 32.91 | 33.54 | 10,355,401 | +0.31(+0.93%) |
Nov 16, 2016 | 33.20 | 33.81 | 33.00 | 33.23 | 11,817,194 | -0.45(-1.34%) |
Nov 15, 2016 | 32.90 | 33.71 | 32.63 | 33.68 | 18,191,210 | +0.40(+1.20%) |
Nov 14, 2016 | 32.99 | 34.15 | 32.86 | 33.28 | 24,806,998 | +0.62(+1.88%) |
Nov 11, 2016 | 31.66 | 32.71 | 31.56 | 32.67 | 12,964,167 | +0.74(+2.33%) |
Nov 10, 2016 | 31.02 | 32.26 | 30.99 | 31.93 | 26,220,008 | +1.40(+4.60%) |
Nov 09, 2016 | 29.47 | 30.70 | 29.36 | 30.52 | 25,749,782 | +1.24(+4.24%) |
Nov 08, 2016 | 29.01 | 29.38 | 28.83 | 29.28 | 7,606,843 | +0.09(+0.31%) |
Nov 07, 2016 | 28.70 | 29.19 | 28.70 | 29.19 | 8,205,102 | +1.27(+4.56%) |
Nov 04, 2016 | 28.17 | 28.38 | 27.70 | 27.92 | 7,368,948 | -0.23(-0.80%) |
Nov 03, 2016 | 28.15 | 28.40 | 28.02 | 28.14 | 5,246,915 | +0.08(+0.29%) |
Nov 02, 2016 | 28.42 | 28.42 | 27.89 | 28.06 | 9,838,526 | -0.53(-1.86%) |
Nov 01, 2016 | 28.82 | 29.04 | 28.28 | 28.60 | 6,801,728 | -0.05(-0.16%) |
Oct 31, 2016 | 28.95 | 29.08 | 28.62 | 28.64 | 5,847,961 | -0.17(-0.60%) |
Oct 28, 2016 | 29.09 | 29.31 | 28.50 | 28.81 | 7,705,211 | -0.24(-0.84%) |
Oct 27, 2016 | 29.21 | 29.32 | 28.94 | 29.06 | 7,360,863 | +0.01(+0.03%) |
Oct 26, 2016 | 28.43 | 29.10 | 28.37 | 29.05 | 8,810,527 | +0.40(+1.39%) |
Oct 25, 2016 | 29.01 | 29.11 | 28.62 | 28.65 | 6,421,578 | -0.43(-1.49%) |
Oct 24, 2016 | 29.36 | 29.40 | 29.02 | 29.08 | 6,978,677 | -0.07(-0.25%) |
Oct 21, 2016 | 28.72 | 29.27 | 28.66 | 29.16 | 9,091,968 | +0.09(+0.31%) |
Oct 20, 2016 | 29.33 | 29.43 | 28.99 | 29.07 | 7,193,544 | -0.33(-1.14%) |
Oct 19, 2016 | 29.20 | 29.65 | 29.18 | 29.40 | 10,066,387 | +0.30(+1.02%) |
Oct 18, 2016 | 29.26 | 29.32 | 28.89 | 29.10 | 11,394,158 | +0.47(+1.64%) |
Oct 17, 2016 | 28.90 | 29.00 | 28.14 | 28.63 | 15,320,835 | -0.25(-0.88%) |
Oct 14, 2016 | 28.86 | 29.10 | 28.60 | 28.89 | 8,504,611 | +0.49(+1.72%) |
Oct 13, 2016 | 28.51 | 28.51 | 27.92 | 28.40 | 9,915,722 | -0.27(-0.95%) |
Oct 12, 2016 | 28.85 | 28.97 | 28.65 | 28.67 | 4,782,914 | -0.15(-0.53%) |
Oct 11, 2016 | 29.27 | 29.46 | 28.60 | 28.82 | 7,793,924 | -0.50(-1.69%) |
Oct 10, 2016 | 29.52 | 29.69 | 29.27 | 29.32 | 4,715,076 | +0.05(+0.15%) |
Oct 07, 2016 | 29.30 | 29.48 | 29.08 | 29.27 | 8,328,098 | -0.03(-0.09%) |
Oct 06, 2016 | 29.45 | 29.50 | 29.01 | 29.30 | 8,563,939 | -0.16(-0.55%) |
Oct 05, 2016 | 28.91 | 29.72 | 28.89 | 29.46 | 10,978,402 | +0.69(+2.39%) |
Oct 04, 2016 | 28.56 | 29.05 | 28.50 | 28.78 | 10,530,160 | +0.33(+1.18%) |
Oct 03, 2016 | 28.51 | 28.75 | 28.33 | 28.44 | 6,238,668 | -0.08(-0.29%) |
Sep 30, 2016 | 28.04 | 28.70 | 27.87 | 28.52 | 9,606,632 | +0.80(+2.87%) |
Sep 29, 2016 | 28.05 | 28.39 | 27.60 | 27.73 | 7,915,477 | -0.33(-1.19%) |
Sep 28, 2016 | 28.01 | 28.09 | 27.67 | 28.06 | 5,187,725 | +0.30(+1.07%) |
Sep 27, 2016 | 27.36 | 27.78 | 26.98 | 27.77 | 7,057,662 | +0.24(+0.89%) |
Sep 26, 2016 | 27.49 | 27.78 | 27.41 | 27.52 | 8,640,170 | -0.19(-0.68%) |
Sep 23, 2016 | 28.14 | 28.23 | 27.67 | 27.71 | 6,339,196 | -0.52(-1.82%) |
Sep 22, 2016 | 28.37 | 28.58 | 28.19 | 28.23 | 7,691,923 | +0.10(+0.35%) |
Sep 21, 2016 | 27.99 | 28.27 | 27.73 | 28.13 | 10,257,693 | +0.34(+1.24%) |
Sep 20, 2016 | 28.14 | 28.16 | 27.75 | 27.78 | 4,798,069 | -0.13(-0.45%) |
Sep 19, 2016 | 27.76 | 28.33 | 27.65 | 27.91 | 7,660,871 | +0.33(+1.18%) |
Sep 16, 2016 | 27.72 | 27.75 | 27.48 | 27.58 | 8,360,079 | -0.36(-1.29%) |
Sep 15, 2016 | 27.35 | 28.04 | 27.26 | 27.95 | 10,472,580 | +0.65(+2.38%) |
Sep 14, 2016 | 27.47 | 27.58 | 27.16 | 27.30 | 8,076,489 | -0.21(-0.76%) |
Sep 13, 2016 | 27.52 | 27.73 | 27.24 | 27.50 | 9,479,108 | -0.39(-1.39%) |
Sep 12, 2016 | 27.47 | 28.00 | 27.19 | 27.89 | 13,344,056 | +0.20(+0.72%) |
Sep 09, 2016 | 27.94 | 28.30 | 27.68 | 27.69 | 7,649,154 | -0.24(-0.87%) |
Sep 08, 2016 | 27.85 | 28.13 | 27.78 | 27.94 | 6,641,249 | +0.14(+0.49%) |
Sep 07, 2016 | 27.58 | 27.88 | 27.52 | 27.80 | 7,348,595 | +0.04(+0.13%) |
Sep 06, 2016 | 28.30 | 28.43 | 27.47 | 27.77 | 9,700,779 | -0.49(-1.73%) |
Sep 02, 2016 | 28.12 | 28.25 | 28.25 | 28.25 | 6,684,240 | +0.26(+0.94%) |