Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.63 | 34.48 | 33.43 | 33.98 | 4,805,131 | +1.54(+4.75%) |
Nov 29, 2016 | 31.95 | 32.73 | 31.52 | 32.43 | 3,406,573 | -0.24(-0.72%) |
Nov 28, 2016 | 33.55 | 33.71 | 32.63 | 32.67 | 1,928,841 | -0.58(-1.73%) |
Nov 25, 2016 | 33.13 | 33.36 | 32.91 | 33.25 | 1,010,903 | -0.12(-0.37%) |
Nov 23, 2016 | 33.37 | 33.37 | 33.37 | 0 | +0.30(+0.92%) | |
Nov 22, 2016 | 32.75 | 33.16 | 32.37 | 33.07 | 5,298,147 | +0.46(+1.40%) |
Nov 21, 2016 | 31.61 | 32.69 | 31.35 | 32.61 | 5,232,271 | +1.42(+4.56%) |
Nov 18, 2016 | 30.97 | 31.30 | 30.84 | 31.19 | 1,777,812 | +0.36(+1.18%) |
Nov 17, 2016 | 30.99 | 31.31 | 30.80 | 30.82 | 2,476,894 | +0.09(+0.28%) |
Nov 16, 2016 | 30.72 | 30.99 | 30.45 | 30.73 | 2,710,919 | -0.15(-0.48%) |
Nov 15, 2016 | 30.13 | 31.05 | 29.99 | 30.88 | 3,418,240 | +1.31(+4.43%) |
Nov 14, 2016 | 29.56 | 29.73 | 28.96 | 29.57 | 3,280,795 | -0.07(-0.23%) |
Nov 11, 2016 | 30.18 | 30.30 | 29.34 | 29.64 | 2,762,133 | -0.70(-2.30%) |
Nov 10, 2016 | 30.63 | 30.65 | 29.80 | 30.34 | 3,478,523 | -0.21(-0.69%) |
Nov 09, 2016 | 30.33 | 30.89 | 29.88 | 30.55 | 3,823,194 | -0.07(-0.22%) |
Nov 08, 2016 | 29.69 | 30.78 | 29.61 | 30.62 | 2,795,625 | +0.88(+2.95%) |
Nov 07, 2016 | 29.36 | 29.76 | 29.28 | 29.74 | 2,588,282 | +0.88(+3.07%) |
Nov 04, 2016 | 28.67 | 29.22 | 28.48 | 28.85 | 2,796,163 | +0.13(+0.45%) |
Nov 03, 2016 | 29.00 | 29.04 | 28.61 | 28.72 | 2,704,025 | -0.09(-0.32%) |
Nov 02, 2016 | 29.45 | 29.69 | 28.09 | 28.82 | 7,275,637 | -1.22(-4.06%) |
Nov 01, 2016 | 30.29 | 30.34 | 29.56 | 30.04 | 3,389,979 | +0.08(+0.27%) |
Oct 31, 2016 | 29.66 | 30.08 | 29.48 | 29.95 | 3,146,838 | +0.15(+0.52%) |
Oct 28, 2016 | 30.01 | 30.41 | 29.55 | 29.80 | 1,696,519 | -0.20(-0.68%) |
Oct 27, 2016 | 30.25 | 30.51 | 29.97 | 30.00 | 2,508,452 | -0.06(-0.22%) |
Oct 26, 2016 | 29.73 | 30.17 | 29.41 | 30.07 | 3,944,205 | +0.04(+0.12%) |
Oct 25, 2016 | 30.77 | 30.87 | 30.00 | 30.03 | 2,424,406 | -0.73(-2.38%) |
Oct 24, 2016 | 30.92 | 31.27 | 30.28 | 30.77 | 1,598,836 | -0.16(-0.51%) |
Oct 21, 2016 | 30.84 | 30.99 | 30.73 | 30.92 | 1,320,184 | -0.17(-0.55%) |
Oct 20, 2016 | 30.88 | 31.14 | 30.57 | 31.10 | 1,654,501 | -0.08(-0.25%) |
Oct 19, 2016 | 30.93 | 31.56 | 30.86 | 31.17 | 2,253,209 | +0.62(+2.02%) |
Oct 18, 2016 | 30.64 | 30.69 | 30.07 | 30.56 | 1,662,172 | +0.35(+1.17%) |
Oct 17, 2016 | 30.56 | 30.72 | 30.17 | 30.20 | 1,805,996 | -0.42(-1.36%) |
Oct 14, 2016 | 30.57 | 30.95 | 30.52 | 30.62 | 3,009,654 | +0.20(+0.66%) |
Oct 13, 2016 | 30.35 | 30.62 | 29.90 | 30.42 | 2,842,965 | -0.25(-0.82%) |
Oct 12, 2016 | 30.23 | 30.73 | 30.03 | 30.67 | 1,786,650 | +0.24(+0.78%) |
Oct 11, 2016 | 30.75 | 30.86 | 30.09 | 30.43 | 1,825,313 | -0.32(-1.05%) |
Oct 10, 2016 | 30.54 | 31.09 | 30.49 | 30.75 | 2,204,458 | +0.60(+2.01%) |
Oct 07, 2016 | 30.52 | 30.59 | 29.95 | 30.15 | 2,504,912 | -0.19(-0.62%) |
Oct 06, 2016 | 30.40 | 30.66 | 30.00 | 30.34 | 2,327,271 | +0.05(+0.18%) |
Oct 05, 2016 | 30.57 | 30.81 | 30.14 | 30.28 | 3,271,427 | +0.02(+0.08%) |
Oct 04, 2016 | 30.83 | 31.14 | 29.96 | 30.26 | 3,207,371 | -0.96(-3.07%) |
Oct 03, 2016 | 31.41 | 31.53 | 30.79 | 31.22 | 2,450,413 | -0.17(-0.54%) |
Sep 30, 2016 | 31.45 | 31.52 | 31.06 | 31.39 | 3,355,466 | +0.27(+0.88%) |
Sep 29, 2016 | 31.15 | 31.49 | 30.77 | 31.11 | 3,562,179 | -0.18(-0.59%) |
Sep 28, 2016 | 30.09 | 31.59 | 29.82 | 31.30 | 4,550,613 | +1.49(+5.00%) |
Sep 27, 2016 | 29.40 | 29.86 | 29.01 | 29.81 | 2,574,268 | -0.02(-0.08%) |
Sep 26, 2016 | 29.84 | 30.19 | 29.59 | 29.83 | 2,636,496 | +0.13(+0.45%) |
Sep 23, 2016 | 30.17 | 30.56 | 29.60 | 29.70 | 3,341,067 | -0.62(-2.06%) |
Sep 22, 2016 | 30.36 | 30.61 | 30.07 | 30.32 | 3,607,542 | +0.43(+1.43%) |
Sep 21, 2016 | 29.13 | 29.92 | 29.05 | 29.89 | 4,272,246 | +1.17(+4.08%) |
Sep 20, 2016 | 28.96 | 29.25 | 28.70 | 28.72 | 2,512,248 | -0.23(-0.78%) |
Sep 19, 2016 | 28.43 | 29.23 | 28.32 | 28.95 | 3,083,329 | +0.80(+2.84%) |
Sep 16, 2016 | 28.24 | 28.43 | 28.03 | 28.15 | 6,109,237 | -0.46(-1.60%) |
Sep 15, 2016 | 28.65 | 29.07 | 28.51 | 28.60 | 3,534,839 | +0.08(+0.28%) |
Sep 14, 2016 | 28.57 | 29.45 | 28.40 | 28.52 | 4,254,890 | -0.15(-0.53%) |
Sep 13, 2016 | 29.63 | 29.70 | 28.38 | 28.68 | 6,263,234 | -1.44(-4.77%) |
Sep 12, 2016 | 29.49 | 30.45 | 29.01 | 30.11 | 4,185,434 | +0.30(+1.00%) |
Sep 09, 2016 | 30.68 | 30.72 | 29.75 | 29.81 | 3,339,236 | -1.34(-4.29%) |
Sep 08, 2016 | 30.82 | 31.23 | 30.67 | 31.15 | 3,741,896 | +0.66(+2.16%) |
Sep 07, 2016 | 30.12 | 30.62 | 30.06 | 30.49 | 3,122,764 | +0.40(+1.34%) |
Sep 06, 2016 | 29.66 | 30.21 | 29.65 | 30.09 | 2,906,851 | +0.61(+2.07%) |
Sep 02, 2016 | 29.20 | 29.48 | 29.48 | 29.48 | 3,119,900 | +0.64(+2.22%) |