Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.69 | 33.69 | 33.09 | 33.10 | 17,156,626 | -0.57(-1.70%) |
Nov 29, 2016 | 33.78 | 33.92 | 33.61 | 33.67 | 8,441,557 | -0.01(-0.03%) |
Nov 28, 2016 | 34.10 | 34.10 | 33.64 | 33.68 | 6,579,969 | -0.37(-1.07%) |
Nov 25, 2016 | 33.97 | 34.09 | 33.85 | 34.04 | 3,144,289 | +0.16(+0.46%) |
Nov 23, 2016 | 33.89 | 33.89 | 33.89 | 0 | +0.77(+2.31%) | |
Nov 22, 2016 | 34.27 | 34.43 | 32.87 | 33.12 | 18,683,194 | -1.44(-4.18%) |
Nov 21, 2016 | 34.64 | 34.89 | 34.46 | 34.56 | 9,909,359 | -0.07(-0.20%) |
Nov 18, 2016 | 35.04 | 35.14 | 34.60 | 34.63 | 8,069,557 | -0.48(-1.36%) |
Nov 17, 2016 | 34.77 | 35.21 | 34.77 | 35.11 | 7,572,057 | +0.38(+1.10%) |
Nov 16, 2016 | 34.60 | 34.99 | 34.47 | 34.73 | 10,230,942 | +0.12(+0.35%) |
Nov 15, 2016 | 34.16 | 34.72 | 33.95 | 34.61 | 10,657,184 | +0.53(+1.56%) |
Nov 14, 2016 | 34.87 | 34.92 | 33.99 | 34.08 | 12,875,885 | -0.82(-2.34%) |
Nov 11, 2016 | 35.10 | 35.19 | 34.69 | 34.89 | 6,590,090 | -0.41(-1.16%) |
Nov 10, 2016 | 35.23 | 35.52 | 35.05 | 35.30 | 11,176,894 | +0.47(+1.35%) |
Nov 09, 2016 | 36.08 | 36.10 | 34.05 | 34.83 | 15,072,417 | +0.21(+0.60%) |
Nov 08, 2016 | 34.44 | 34.84 | 34.12 | 34.63 | 7,654,787 | -0.03(-0.08%) |
Nov 07, 2016 | 34.46 | 34.74 | 34.37 | 34.65 | 7,429,662 | +0.67(+1.97%) |
Nov 04, 2016 | 33.43 | 34.28 | 33.39 | 33.98 | 10,062,990 | +0.62(+1.85%) |
Nov 03, 2016 | 33.78 | 34.03 | 33.30 | 33.36 | 8,661,124 | -0.28(-0.83%) |
Nov 02, 2016 | 33.95 | 34.10 | 33.64 | 33.64 | 7,272,368 | -0.30(-0.90%) |
Nov 01, 2016 | 34.11 | 34.21 | 33.59 | 33.95 | 9,293,259 | -0.17(-0.48%) |
Oct 31, 2016 | 34.28 | 34.37 | 34.10 | 34.11 | 9,394,287 | -0.26(-0.76%) |
Oct 28, 2016 | 34.99 | 35.29 | 34.35 | 34.37 | 14,401,984 | -0.65(-1.86%) |
Oct 27, 2016 | 34.85 | 35.23 | 34.83 | 35.03 | 7,572,695 | +0.29(+0.83%) |
Oct 26, 2016 | 34.77 | 35.02 | 34.56 | 34.74 | 8,278,451 | -0.20(-0.57%) |
Oct 25, 2016 | 35.14 | 35.30 | 34.90 | 34.94 | 7,590,401 | -0.19(-0.54%) |
Oct 24, 2016 | 35.46 | 35.57 | 35.04 | 35.13 | 8,050,689 | -0.08(-0.22%) |
Oct 21, 2016 | 35.13 | 35.30 | 34.91 | 35.21 | 8,370,154 | -0.21(-0.59%) |
Oct 20, 2016 | 34.78 | 35.48 | 34.77 | 35.42 | 10,037,461 | +0.63(+1.82%) |
Oct 19, 2016 | 35.23 | 35.97 | 34.72 | 34.78 | 22,201,038 | -1.01(-2.82%) |
Oct 18, 2016 | 35.29 | 36.00 | 35.21 | 35.79 | 11,048,112 | +0.50(+1.43%) |
Oct 17, 2016 | 35.41 | 35.60 | 35.25 | 35.29 | 8,342,900 | -0.17(-0.49%) |
Oct 14, 2016 | 35.79 | 36.10 | 35.44 | 35.46 | 10,144,562 | -0.17(-0.46%) |
Oct 13, 2016 | 35.42 | 35.85 | 35.13 | 35.63 | 7,528,393 | +0.00(+0.00%) |
Oct 12, 2016 | 35.69 | 36.01 | 35.49 | 35.63 | 7,366,520 | +0.07(+0.20%) |
Oct 11, 2016 | 37.58 | 37.38 | 35.43 | 35.56 | 27,662,604 | -2.02(-5.38%) |
Oct 10, 2016 | 37.27 | 37.82 | 37.20 | 37.58 | 9,591,009 | +0.46(+1.23%) |
Oct 07, 2016 | 37.15 | 37.31 | 36.77 | 37.12 | 8,392,499 | +0.00(+0.00%) |
Oct 06, 2016 | 36.88 | 37.19 | 36.56 | 37.12 | 8,393,035 | +0.20(+0.54%) |
Oct 05, 2016 | 36.57 | 36.98 | 36.57 | 36.92 | 8,356,581 | +0.55(+1.52%) |
Oct 04, 2016 | 36.70 | 36.96 | 36.16 | 36.37 | 6,796,097 | -0.39(-1.06%) |
Oct 03, 2016 | 36.33 | 36.78 | 36.18 | 36.76 | 6,884,852 | +0.22(+0.61%) |
Sep 30, 2016 | 36.06 | 36.69 | 36.01 | 36.53 | 8,606,928 | +0.73(+2.05%) |
Sep 29, 2016 | 36.38 | 36.50 | 35.64 | 35.80 | 7,854,312 | -0.73(-2.01%) |
Sep 28, 2016 | 36.50 | 36.74 | 36.20 | 36.53 | 6,051,531 | -0.03(-0.09%) |
Sep 27, 2016 | 36.03 | 36.57 | 35.90 | 36.57 | 6,905,032 | +0.56(+1.56%) |
Sep 26, 2016 | 36.29 | 36.30 | 35.94 | 36.00 | 7,383,509 | -0.44(-1.21%) |
Sep 23, 2016 | 36.50 | 36.64 | 36.32 | 36.45 | 8,001,833 | -0.03(-0.07%) |
Sep 22, 2016 | 36.42 | 36.70 | 36.31 | 36.47 | 6,748,566 | +0.26(+0.72%) |
Sep 21, 2016 | 35.95 | 36.29 | 35.64 | 36.21 | 6,322,097 | +0.29(+0.82%) |
Sep 20, 2016 | 36.24 | 36.28 | 35.92 | 35.92 | 5,634,181 | -0.09(-0.24%) |
Sep 19, 2016 | 36.31 | 36.59 | 35.93 | 36.00 | 8,743,163 | -0.16(-0.45%) |
Sep 16, 2016 | 35.37 | 36.31 | 35.27 | 36.17 | 18,279,140 | +0.65(+1.82%) |
Sep 15, 2016 | 35.24 | 35.64 | 35.12 | 35.52 | 7,061,663 | +0.27(+0.76%) |
Sep 14, 2016 | 35.15 | 35.45 | 35.03 | 35.25 | 8,922,785 | +0.15(+0.42%) |
Sep 13, 2016 | 35.62 | 35.62 | 34.97 | 35.11 | 8,022,324 | -0.67(-1.88%) |
Sep 12, 2016 | 35.29 | 35.87 | 35.22 | 35.78 | 8,982,649 | +0.35(+1.00%) |
Sep 09, 2016 | 35.90 | 35.92 | 35.42 | 35.43 | 12,708,287 | -0.73(-2.01%) |
Sep 08, 2016 | 36.38 | 36.38 | 35.97 | 36.15 | 8,907,116 | -0.04(-0.12%) |
Sep 07, 2016 | 36.41 | 36.53 | 36.08 | 36.19 | 12,807,532 | -0.22(-0.62%) |
Sep 06, 2016 | 36.37 | 36.56 | 36.11 | 36.42 | 8,194,949 | +0.06(+0.17%) |
Sep 02, 2016 | 36.59 | 36.36 | 36.36 | 36.36 | 8,344,391 | -0.18(-0.50%) |