Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.40 | 33.91 | 33.40 | 33.68 | 18,051,530 | +0.62(+1.87%) |
Nov 29, 2016 | 32.93 | 33.32 | 32.81 | 33.06 | 10,564,132 | +0.13(+0.40%) |
Nov 28, 2016 | 33.09 | 33.38 | 32.85 | 32.93 | 12,385,606 | -0.54(-1.61%) |
Nov 25, 2016 | 33.47 | 33.55 | 33.22 | 33.47 | 4,945,665 | +0.05(+0.15%) |
Nov 23, 2016 | 33.42 | 33.42 | 33.42 | 0 | +0.41(+1.23%) | |
Nov 22, 2016 | 33.03 | 33.20 | 32.55 | 33.01 | 15,143,789 | -0.02(-0.05%) |
Nov 21, 2016 | 32.93 | 33.23 | 32.66 | 33.03 | 12,426,273 | +0.11(+0.32%) |
Nov 18, 2016 | 32.57 | 33.12 | 32.48 | 32.92 | 20,155,284 | +0.37(+1.15%) |
Nov 17, 2016 | 31.78 | 32.55 | 31.53 | 32.55 | 15,564,915 | +0.64(+1.99%) |
Nov 16, 2016 | 31.77 | 32.15 | 31.72 | 31.91 | 22,387,564 | -0.66(-2.02%) |
Nov 15, 2016 | 31.60 | 32.60 | 31.27 | 32.57 | 22,849,832 | +0.53(+1.65%) |
Nov 14, 2016 | 31.66 | 32.48 | 31.59 | 32.04 | 31,418,928 | +0.70(+2.23%) |
Nov 11, 2016 | 30.43 | 31.56 | 30.41 | 31.34 | 28,053,826 | +0.38(+1.24%) |
Nov 10, 2016 | 29.90 | 31.71 | 29.90 | 30.96 | 47,383,896 | +1.22(+4.11%) |
Nov 09, 2016 | 28.26 | 30.06 | 28.07 | 29.74 | 34,752,852 | +1.97(+7.10%) |
Nov 08, 2016 | 27.53 | 27.92 | 27.31 | 27.77 | 9,049,059 | +0.08(+0.29%) |
Nov 07, 2016 | 27.34 | 27.69 | 27.34 | 27.69 | 13,882,255 | +0.99(+3.72%) |
Nov 04, 2016 | 26.73 | 27.04 | 26.52 | 26.69 | 9,698,419 | -0.02(-0.09%) |
Nov 03, 2016 | 26.93 | 27.06 | 26.69 | 26.72 | 10,035,632 | -0.09(-0.33%) |
Nov 02, 2016 | 26.97 | 27.01 | 26.65 | 26.81 | 10,928,983 | -0.36(-1.32%) |
Nov 01, 2016 | 27.43 | 27.55 | 26.80 | 27.17 | 11,038,021 | -0.17(-0.63%) |
Oct 31, 2016 | 27.45 | 27.59 | 27.27 | 27.34 | 10,667,719 | +0.04(+0.15%) |
Oct 28, 2016 | 27.44 | 27.71 | 27.01 | 27.30 | 12,505,205 | -0.24(-0.89%) |
Oct 27, 2016 | 27.54 | 27.69 | 27.35 | 27.54 | 15,481,748 | +0.35(+1.29%) |
Oct 26, 2016 | 26.83 | 27.24 | 26.76 | 27.19 | 11,257,576 | +0.19(+0.72%) |
Oct 25, 2016 | 27.03 | 27.19 | 26.88 | 27.00 | 9,774,817 | -0.02(-0.09%) |
Oct 24, 2016 | 27.17 | 27.26 | 26.99 | 27.02 | 11,391,424 | -0.05(-0.18%) |
Oct 21, 2016 | 26.39 | 27.13 | 26.34 | 27.07 | 17,183,970 | +0.44(+1.64%) |
Oct 20, 2016 | 26.58 | 26.87 | 26.37 | 26.63 | 13,157,179 | -0.02(-0.09%) |
Oct 19, 2016 | 26.58 | 26.71 | 26.05 | 26.66 | 22,787,428 | +0.49(+1.89%) |
Oct 18, 2016 | 26.11 | 26.32 | 25.94 | 26.16 | 16,159,612 | +0.43(+1.67%) |
Oct 17, 2016 | 25.94 | 26.04 | 25.59 | 25.73 | 12,494,290 | -0.23(-0.87%) |
Oct 14, 2016 | 26.10 | 26.54 | 25.81 | 25.96 | 16,966,276 | +0.28(+1.07%) |
Oct 13, 2016 | 25.49 | 26.71 | 25.06 | 25.69 | 17,163,194 | -0.15(-0.56%) |
Oct 12, 2016 | 26.05 | 26.21 | 25.81 | 25.83 | 8,330,207 | -0.22(-0.84%) |
Oct 11, 2016 | 26.30 | 26.52 | 25.86 | 26.05 | 8,434,273 | -0.31(-1.17%) |
Oct 10, 2016 | 26.41 | 26.48 | 26.24 | 26.36 | 8,164,571 | +0.20(+0.77%) |
Oct 07, 2016 | 26.18 | 26.32 | 25.86 | 26.15 | 14,090,394 | -0.06(-0.25%) |
Oct 06, 2016 | 26.29 | 26.43 | 26.07 | 26.22 | 14,017,586 | -0.14(-0.52%) |
Oct 05, 2016 | 26.04 | 26.49 | 25.98 | 26.36 | 13,783,489 | +0.42(+1.62%) |
Oct 04, 2016 | 25.96 | 26.23 | 25.75 | 25.94 | 11,767,073 | +0.07(+0.28%) |
Oct 03, 2016 | 25.92 | 26.03 | 25.47 | 25.86 | 12,715,394 | -0.09(-0.34%) |
Sep 30, 2016 | 25.31 | 26.16 | 25.09 | 25.95 | 19,979,134 | +0.83(+3.29%) |
Sep 29, 2016 | 25.72 | 25.99 | 24.88 | 25.13 | 15,383,830 | -0.59(-2.30%) |
Sep 28, 2016 | 25.45 | 25.74 | 25.35 | 25.72 | 9,079,145 | +0.34(+1.34%) |
Sep 27, 2016 | 24.95 | 25.49 | 24.79 | 25.38 | 12,016,052 | +0.26(+1.03%) |
Sep 26, 2016 | 25.52 | 25.56 | 25.06 | 25.12 | 12,622,034 | -0.71(-2.76%) |
Sep 23, 2016 | 26.00 | 26.11 | 25.64 | 25.83 | 11,612,866 | -0.27(-1.02%) |
Sep 22, 2016 | 26.01 | 26.26 | 25.89 | 26.10 | 10,110,383 | +0.26(+1.00%) |
Sep 21, 2016 | 25.77 | 25.95 | 25.50 | 25.84 | 12,440,017 | +0.18(+0.69%) |
Sep 20, 2016 | 25.77 | 25.90 | 25.62 | 25.66 | 10,931,479 | +0.08(+0.32%) |
Sep 19, 2016 | 25.68 | 25.98 | 25.52 | 25.58 | 9,643,611 | +0.01(+0.03%) |
Sep 16, 2016 | 25.64 | 25.74 | 25.40 | 25.57 | 18,228,834 | -0.29(-1.13%) |
Sep 15, 2016 | 25.54 | 26.02 | 25.50 | 25.86 | 12,423,139 | +0.32(+1.24%) |
Sep 14, 2016 | 25.49 | 25.75 | 25.35 | 25.55 | 14,438,134 | +0.08(+0.32%) |
Sep 13, 2016 | 25.65 | 25.90 | 25.31 | 25.47 | 17,238,012 | -0.63(-2.42%) |
Sep 12, 2016 | 25.35 | 26.16 | 25.21 | 26.10 | 17,155,940 | +0.53(+2.06%) |
Sep 09, 2016 | 25.89 | 26.12 | 25.57 | 25.57 | 20,375,522 | -0.36(-1.40%) |
Sep 08, 2016 | 25.66 | 26.07 | 25.59 | 25.94 | 15,683,933 | +0.28(+1.10%) |
Sep 07, 2016 | 25.64 | 25.86 | 25.56 | 25.65 | 13,397,251 | -0.05(-0.19%) |
Sep 06, 2016 | 25.87 | 26.08 | 25.54 | 25.70 | 17,531,040 | -0.11(-0.44%) |
Sep 02, 2016 | 25.87 | 25.81 | 25.81 | 25.81 | 15,180,081 | -0.02(-0.06%) |