Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.23 | 35.74 | 35.00 | 35.49 | 6,496,176 | +0.06(+0.18%) |
Nov 29, 2016 | 35.35 | 35.72 | 35.25 | 35.43 | 4,393,748 | +0.23(+0.64%) |
Nov 28, 2016 | 36.17 | 36.22 | 35.16 | 35.20 | 9,146,605 | -0.97(-2.68%) |
Nov 25, 2016 | 36.50 | 36.63 | 35.94 | 36.17 | 3,500,665 | -0.30(-0.81%) |
Nov 23, 2016 | 36.47 | 36.47 | 36.47 | 0 | +0.28(+0.77%) | |
Nov 22, 2016 | 35.27 | 36.48 | 35.20 | 36.19 | 8,305,324 | +0.74(+2.08%) |
Nov 21, 2016 | 34.82 | 35.84 | 34.81 | 35.45 | 9,527,896 | +0.67(+1.92%) |
Nov 18, 2016 | 35.48 | 35.48 | 34.69 | 34.78 | 16,436,230 | -0.93(-2.61%) |
Nov 17, 2016 | 33.31 | 36.28 | 33.04 | 35.72 | 32,722,270 | +4.30(+13.70%) |
Nov 16, 2016 | 30.87 | 31.53 | 30.62 | 31.41 | 15,214,084 | +0.44(+1.43%) |
Nov 15, 2016 | 30.71 | 31.28 | 30.31 | 30.97 | 11,392,019 | -0.05(-0.15%) |
Nov 14, 2016 | 29.95 | 31.29 | 29.95 | 31.02 | 12,198,214 | +1.23(+4.12%) |
Nov 11, 2016 | 30.05 | 30.34 | 29.24 | 29.79 | 18,700,468 | -1.26(-4.05%) |
Nov 10, 2016 | 30.41 | 31.12 | 30.40 | 31.05 | 8,135,483 | +1.14(+3.82%) |
Nov 09, 2016 | 29.04 | 30.05 | 28.81 | 29.91 | 8,315,884 | +0.40(+1.37%) |
Nov 08, 2016 | 29.41 | 29.85 | 29.41 | 29.50 | 7,859,392 | -0.84(-2.76%) |
Nov 07, 2016 | 30.06 | 30.43 | 30.05 | 30.34 | 4,385,881 | +0.68(+2.30%) |
Nov 04, 2016 | 29.67 | 30.16 | 29.39 | 29.66 | 3,685,838 | +0.06(+0.21%) |
Nov 03, 2016 | 29.78 | 30.09 | 29.49 | 29.60 | 7,272,083 | -0.22(-0.73%) |
Nov 02, 2016 | 29.77 | 30.18 | 29.64 | 29.81 | 4,386,298 | -0.22(-0.72%) |
Nov 01, 2016 | 30.23 | 30.36 | 29.79 | 30.03 | 3,759,873 | -0.19(-0.62%) |
Oct 31, 2016 | 30.12 | 30.45 | 30.03 | 30.22 | 3,738,564 | +0.10(+0.34%) |
Oct 28, 2016 | 29.85 | 30.52 | 29.85 | 30.12 | 5,131,614 | +0.23(+0.78%) |
Oct 27, 2016 | 30.60 | 30.61 | 29.79 | 29.88 | 4,761,300 | -0.63(-2.06%) |
Oct 26, 2016 | 30.32 | 30.68 | 30.13 | 30.51 | 3,253,030 | +0.02(+0.08%) |
Oct 25, 2016 | 30.55 | 30.68 | 30.10 | 30.49 | 4,612,222 | -0.16(-0.51%) |
Oct 24, 2016 | 30.80 | 30.89 | 30.44 | 30.64 | 3,208,542 | +0.00(+0.00%) |
Oct 21, 2016 | 30.51 | 30.77 | 30.43 | 30.64 | 2,886,783 | -0.02(-0.05%) |
Oct 20, 2016 | 30.64 | 30.98 | 30.60 | 30.66 | 4,078,275 | -0.05(-0.18%) |
Oct 19, 2016 | 30.77 | 30.79 | 30.29 | 30.71 | 4,656,389 | +0.10(+0.33%) |
Oct 18, 2016 | 30.89 | 31.02 | 30.56 | 30.61 | 4,391,482 | -0.04(-0.13%) |
Oct 17, 2016 | 30.41 | 31.14 | 30.07 | 30.65 | 6,769,267 | +0.12(+0.41%) |
Oct 14, 2016 | 30.92 | 31.23 | 30.51 | 30.53 | 5,991,583 | -0.40(-1.31%) |
Oct 13, 2016 | 30.64 | 31.05 | 30.10 | 30.93 | 8,524,261 | +0.05(+0.15%) |
Oct 12, 2016 | 30.16 | 31.05 | 30.01 | 30.89 | 8,849,499 | +1.12(+3.76%) |
Oct 11, 2016 | 30.13 | 30.31 | 29.74 | 29.77 | 4,994,996 | -0.45(-1.49%) |
Oct 10, 2016 | 30.43 | 30.75 | 30.05 | 30.22 | 4,579,323 | +0.01(+0.03%) |
Oct 07, 2016 | 29.84 | 30.48 | 29.67 | 30.21 | 8,867,197 | +0.56(+1.89%) |
Oct 06, 2016 | 29.30 | 29.73 | 29.22 | 29.65 | 4,718,599 | +0.23(+0.77%) |
Oct 05, 2016 | 29.60 | 29.81 | 29.43 | 29.43 | 4,684,568 | -0.07(-0.24%) |
Oct 04, 2016 | 29.65 | 30.07 | 29.42 | 29.50 | 3,676,287 | -0.16(-0.52%) |
Oct 03, 2016 | 29.63 | 29.94 | 29.41 | 29.65 | 4,646,545 | +0.00(+0.00%) |
Sep 30, 2016 | 29.25 | 29.85 | 29.13 | 29.65 | 6,278,925 | +0.60(+2.06%) |
Sep 29, 2016 | 29.29 | 29.57 | 29.03 | 29.05 | 4,122,297 | -0.21(-0.72%) |
Sep 28, 2016 | 29.70 | 29.70 | 29.08 | 29.26 | 5,498,734 | -0.44(-1.49%) |
Sep 27, 2016 | 29.24 | 29.76 | 29.20 | 29.70 | 4,480,533 | +0.57(+1.97%) |
Sep 26, 2016 | 29.39 | 29.50 | 29.08 | 29.13 | 5,763,173 | -0.37(-1.26%) |
Sep 23, 2016 | 29.76 | 30.11 | 29.42 | 29.50 | 5,060,766 | -0.37(-1.25%) |
Sep 22, 2016 | 29.87 | 30.19 | 29.78 | 29.88 | 4,873,156 | +0.16(+0.52%) |
Sep 21, 2016 | 29.58 | 29.73 | 29.30 | 29.72 | 3,804,713 | +0.35(+1.19%) |
Sep 20, 2016 | 29.67 | 29.80 | 29.33 | 29.37 | 4,690,196 | -0.25(-0.84%) |
Sep 19, 2016 | 29.59 | 29.86 | 29.53 | 29.62 | 7,271,944 | +0.11(+0.37%) |
Sep 16, 2016 | 29.25 | 29.57 | 29.10 | 29.51 | 6,940,516 | +0.25(+0.85%) |
Sep 15, 2016 | 29.11 | 29.48 | 28.91 | 29.26 | 5,867,223 | +0.02(+0.05%) |
Sep 14, 2016 | 29.12 | 29.54 | 28.91 | 29.25 | 7,613,798 | +0.15(+0.51%) |
Sep 13, 2016 | 28.89 | 29.53 | 28.82 | 29.10 | 7,957,354 | +0.14(+0.48%) |
Sep 12, 2016 | 28.45 | 29.09 | 28.35 | 28.96 | 7,422,133 | +0.33(+1.14%) |
Sep 09, 2016 | 28.94 | 29.30 | 28.63 | 28.63 | 6,523,112 | -0.60(-2.05%) |
Sep 08, 2016 | 29.63 | 29.68 | 29.15 | 29.23 | 8,043,299 | -0.52(-1.74%) |
Sep 07, 2016 | 29.53 | 29.79 | 29.42 | 29.75 | 7,673,491 | +0.27(+0.92%) |
Sep 06, 2016 | 29.79 | 29.92 | 29.33 | 29.48 | 5,279,240 | -0.39(-1.32%) |
Sep 02, 2016 | 29.71 | 29.87 | 29.87 | 29.87 | 4,697,963 | +0.16(+0.54%) |