Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.26 | 35.77 | 35.03 | 35.52 | 6,490,889 | +0.06(+0.18%) |
Nov 29, 2016 | 35.38 | 35.75 | 35.28 | 35.46 | 4,390,173 | +0.23(+0.64%) |
Nov 28, 2016 | 36.20 | 36.25 | 35.19 | 35.23 | 9,139,161 | -0.97(-2.68%) |
Nov 25, 2016 | 36.53 | 36.66 | 35.97 | 36.20 | 3,497,816 | -0.30(-0.81%) |
Nov 23, 2016 | 36.50 | 36.50 | 36.50 | 0 | +0.28(+0.77%) | |
Nov 22, 2016 | 35.30 | 36.51 | 35.22 | 36.22 | 8,298,565 | +0.74(+2.08%) |
Nov 21, 2016 | 34.85 | 35.86 | 34.84 | 35.48 | 9,520,142 | +0.67(+1.92%) |
Nov 18, 2016 | 35.50 | 35.50 | 34.72 | 34.81 | 16,422,854 | -0.93(-2.61%) |
Nov 17, 2016 | 33.34 | 36.31 | 33.07 | 35.74 | 32,695,640 | +4.31(+13.70%) |
Nov 16, 2016 | 30.89 | 31.56 | 30.65 | 31.44 | 15,201,702 | +0.44(+1.43%) |
Nov 15, 2016 | 30.74 | 31.31 | 30.34 | 31.00 | 11,382,748 | -0.05(-0.15%) |
Nov 14, 2016 | 29.97 | 31.31 | 29.97 | 31.04 | 12,188,287 | +1.23(+4.12%) |
Nov 11, 2016 | 30.07 | 30.37 | 29.26 | 29.81 | 18,685,248 | -1.26(-4.05%) |
Nov 10, 2016 | 30.44 | 31.14 | 30.43 | 31.07 | 8,128,863 | +1.14(+3.82%) |
Nov 09, 2016 | 29.06 | 30.07 | 28.84 | 29.93 | 8,309,116 | +0.40(+1.37%) |
Nov 08, 2016 | 29.43 | 29.88 | 29.43 | 29.53 | 7,852,995 | -0.84(-2.76%) |
Nov 07, 2016 | 30.09 | 30.45 | 30.08 | 30.37 | 4,382,311 | +0.68(+2.30%) |
Nov 04, 2016 | 29.70 | 30.19 | 29.41 | 29.68 | 3,682,839 | +0.06(+0.21%) |
Nov 03, 2016 | 29.81 | 30.12 | 29.51 | 29.62 | 7,266,165 | -0.22(-0.73%) |
Nov 02, 2016 | 29.80 | 30.21 | 29.66 | 29.84 | 4,382,728 | -0.22(-0.72%) |
Nov 01, 2016 | 30.26 | 30.38 | 29.81 | 30.06 | 3,756,813 | -0.19(-0.62%) |
Oct 31, 2016 | 30.14 | 30.48 | 30.05 | 30.24 | 3,735,522 | +0.10(+0.34%) |
Oct 28, 2016 | 29.88 | 30.55 | 29.88 | 30.14 | 5,127,438 | +0.23(+0.78%) |
Oct 27, 2016 | 30.62 | 30.63 | 29.81 | 29.91 | 4,757,425 | -0.63(-2.06%) |
Oct 26, 2016 | 30.34 | 30.70 | 30.16 | 30.54 | 3,250,383 | +0.02(+0.08%) |
Oct 25, 2016 | 30.58 | 30.70 | 30.13 | 30.51 | 4,608,469 | -0.16(-0.51%) |
Oct 24, 2016 | 30.83 | 30.92 | 30.47 | 30.67 | 3,205,930 | +0.00(+0.00%) |
Oct 21, 2016 | 30.54 | 30.80 | 30.45 | 30.67 | 2,884,433 | -0.02(-0.05%) |
Oct 20, 2016 | 30.67 | 31.00 | 30.62 | 30.69 | 4,074,956 | -0.05(-0.18%) |
Oct 19, 2016 | 30.79 | 30.82 | 30.31 | 30.74 | 4,652,600 | +0.10(+0.33%) |
Oct 18, 2016 | 30.91 | 31.04 | 30.58 | 30.64 | 4,387,908 | -0.04(-0.13%) |
Oct 17, 2016 | 30.44 | 31.16 | 30.09 | 30.68 | 6,763,758 | +0.12(+0.41%) |
Oct 14, 2016 | 30.95 | 31.25 | 30.54 | 30.55 | 5,986,707 | -0.40(-1.31%) |
Oct 13, 2016 | 30.66 | 31.07 | 30.13 | 30.96 | 8,517,324 | +0.05(+0.15%) |
Oct 12, 2016 | 30.19 | 31.07 | 30.03 | 30.91 | 8,842,298 | +1.12(+3.76%) |
Oct 11, 2016 | 30.16 | 30.33 | 29.77 | 29.79 | 4,990,931 | -0.45(-1.49%) |
Oct 10, 2016 | 30.45 | 30.77 | 30.08 | 30.24 | 4,575,596 | +0.01(+0.03%) |
Oct 07, 2016 | 29.87 | 30.51 | 29.69 | 30.23 | 8,859,981 | +0.56(+1.89%) |
Oct 06, 2016 | 29.32 | 29.76 | 29.24 | 29.67 | 4,714,759 | +0.23(+0.77%) |
Oct 05, 2016 | 29.63 | 29.83 | 29.45 | 29.45 | 4,680,756 | -0.07(-0.24%) |
Oct 04, 2016 | 29.67 | 30.09 | 29.45 | 29.52 | 3,673,295 | -0.16(-0.52%) |
Oct 03, 2016 | 29.65 | 29.96 | 29.43 | 29.67 | 4,642,764 | +0.00(+0.00%) |
Sep 30, 2016 | 29.27 | 29.87 | 29.15 | 29.67 | 6,273,815 | +0.60(+2.06%) |
Sep 29, 2016 | 29.32 | 29.59 | 29.05 | 29.08 | 4,118,942 | -0.21(-0.72%) |
Sep 28, 2016 | 29.73 | 29.73 | 29.11 | 29.29 | 5,494,259 | -0.44(-1.49%) |
Sep 27, 2016 | 29.26 | 29.78 | 29.22 | 29.73 | 4,476,887 | +0.58(+1.97%) |
Sep 26, 2016 | 29.41 | 29.52 | 29.11 | 29.15 | 5,758,483 | -0.37(-1.26%) |
Sep 23, 2016 | 29.78 | 30.13 | 29.44 | 29.53 | 5,056,647 | -0.37(-1.25%) |
Sep 22, 2016 | 29.89 | 30.21 | 29.81 | 29.90 | 4,869,190 | +0.16(+0.52%) |
Sep 21, 2016 | 29.60 | 29.75 | 29.32 | 29.74 | 3,801,617 | +0.35(+1.19%) |
Sep 20, 2016 | 29.70 | 29.83 | 29.36 | 29.39 | 4,686,379 | -0.25(-0.84%) |
Sep 19, 2016 | 29.61 | 29.88 | 29.56 | 29.64 | 7,266,026 | +0.11(+0.37%) |
Sep 16, 2016 | 29.27 | 29.60 | 29.12 | 29.53 | 6,934,868 | +0.25(+0.85%) |
Sep 15, 2016 | 29.13 | 29.50 | 28.93 | 29.29 | 5,862,448 | +0.02(+0.05%) |
Sep 14, 2016 | 29.15 | 29.57 | 28.93 | 29.27 | 7,607,602 | +0.15(+0.51%) |
Sep 13, 2016 | 28.91 | 29.55 | 28.84 | 29.12 | 7,950,879 | +0.14(+0.48%) |
Sep 12, 2016 | 28.48 | 29.11 | 28.38 | 28.98 | 7,416,093 | +0.33(+1.14%) |
Sep 09, 2016 | 28.97 | 29.32 | 28.66 | 28.66 | 6,517,804 | -0.60(-2.05%) |
Sep 08, 2016 | 29.66 | 29.70 | 29.17 | 29.26 | 8,036,752 | -0.52(-1.74%) |
Sep 07, 2016 | 29.56 | 29.81 | 29.45 | 29.77 | 7,667,244 | +0.27(+0.92%) |
Sep 06, 2016 | 29.82 | 29.94 | 29.36 | 29.50 | 5,274,943 | -0.39(-1.32%) |
Sep 02, 2016 | 29.73 | 29.90 | 29.90 | 29.90 | 4,694,139 | +0.16(+0.54%) |