Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.18 | 32.18 | 31.60 | 31.61 | 1,761,288 | -0.46(-1.43%) |
Nov 29, 2016 | 31.92 | 32.17 | 31.89 | 32.07 | 784,736 | +0.17(+0.53%) |
Nov 28, 2016 | 32.22 | 32.22 | 31.73 | 31.90 | 1,861,255 | -0.41(-1.27%) |
Nov 25, 2016 | 32.14 | 32.36 | 32.04 | 32.31 | 801,360 | +0.23(+0.73%) |
Nov 23, 2016 | 32.08 | 32.08 | 32.08 | 0 | +0.10(+0.32%) | |
Nov 22, 2016 | 31.83 | 32.00 | 31.80 | 31.97 | 1,856,384 | +0.12(+0.38%) |
Nov 21, 2016 | 31.74 | 31.88 | 31.46 | 31.85 | 1,941,457 | +0.21(+0.68%) |
Nov 18, 2016 | 31.64 | 31.79 | 31.51 | 31.64 | 1,956,838 | -0.01(-0.03%) |
Nov 17, 2016 | 31.37 | 31.68 | 31.30 | 31.65 | 4,664,227 | +0.63(+2.02%) |
Nov 16, 2016 | 31.15 | 31.23 | 30.99 | 31.02 | 3,405,269 | -0.28(-0.89%) |
Nov 15, 2016 | 31.48 | 31.55 | 31.05 | 31.30 | 3,725,656 | +0.00(+0.00%) |
Nov 14, 2016 | 30.94 | 31.32 | 30.94 | 31.30 | 5,495,906 | +0.38(+1.24%) |
Nov 11, 2016 | 30.84 | 31.11 | 30.76 | 30.92 | 3,781,012 | -0.01(-0.03%) |
Nov 10, 2016 | 30.27 | 31.02 | 30.11 | 30.93 | 4,862,650 | +0.78(+2.57%) |
Nov 09, 2016 | 29.15 | 30.32 | 29.15 | 30.15 | 6,448,006 | +0.38(+1.29%) |
Nov 08, 2016 | 29.55 | 29.88 | 29.37 | 29.77 | 4,125,292 | -0.05(-0.16%) |
Nov 07, 2016 | 29.66 | 29.86 | 29.66 | 29.82 | 2,477,883 | +0.51(+1.75%) |
Nov 04, 2016 | 29.09 | 29.71 | 28.93 | 29.30 | 5,518,354 | +0.40(+1.39%) |
Nov 03, 2016 | 29.13 | 29.15 | 28.87 | 28.90 | 1,987,680 | -0.10(-0.35%) |
Nov 02, 2016 | 29.12 | 29.40 | 28.91 | 29.00 | 3,028,844 | -0.16(-0.54%) |
Nov 01, 2016 | 29.50 | 29.64 | 28.97 | 29.16 | 1,713,310 | -0.36(-1.23%) |
Oct 31, 2016 | 29.50 | 29.69 | 29.49 | 29.53 | 1,994,017 | +0.04(+0.13%) |
Oct 28, 2016 | 29.26 | 29.75 | 29.25 | 29.49 | 3,051,010 | +0.32(+1.09%) |
Oct 27, 2016 | 29.63 | 29.81 | 29.12 | 29.17 | 2,986,351 | -0.37(-1.26%) |
Oct 26, 2016 | 29.56 | 29.75 | 29.43 | 29.54 | 3,822,111 | -0.15(-0.50%) |
Oct 25, 2016 | 30.29 | 30.30 | 29.64 | 29.69 | 6,023,346 | -1.05(-3.40%) |
Oct 24, 2016 | 30.58 | 30.87 | 30.58 | 30.74 | 1,508,940 | +0.27(+0.89%) |
Oct 21, 2016 | 30.44 | 30.53 | 30.14 | 30.47 | 3,059,741 | -0.01(-0.03%) |
Oct 20, 2016 | 30.53 | 30.57 | 30.29 | 30.48 | 1,617,076 | -0.21(-0.70%) |
Oct 19, 2016 | 30.70 | 30.84 | 30.48 | 30.69 | 2,109,645 | -0.05(-0.15%) |
Oct 18, 2016 | 30.88 | 30.92 | 30.66 | 30.74 | 1,048,977 | +0.07(+0.21%) |
Oct 17, 2016 | 30.73 | 30.88 | 30.65 | 30.67 | 1,300,132 | -0.06(-0.18%) |
Oct 14, 2016 | 30.87 | 31.15 | 30.73 | 30.73 | 1,962,108 | -0.01(-0.03%) |
Oct 13, 2016 | 30.86 | 30.89 | 30.59 | 30.74 | 2,155,731 | -0.30(-0.96%) |
Oct 12, 2016 | 30.89 | 31.20 | 30.86 | 31.04 | 1,528,820 | +0.18(+0.57%) |
Oct 11, 2016 | 31.33 | 31.36 | 30.75 | 30.86 | 2,751,687 | -0.53(-1.70%) |
Oct 10, 2016 | 31.41 | 31.61 | 31.37 | 31.39 | 1,338,208 | +0.11(+0.36%) |
Oct 07, 2016 | 31.85 | 31.99 | 31.28 | 31.28 | 2,185,528 | -0.59(-1.85%) |
Oct 06, 2016 | 31.49 | 31.94 | 31.44 | 31.87 | 1,848,070 | +0.26(+0.83%) |
Oct 05, 2016 | 31.53 | 31.81 | 31.53 | 31.61 | 2,578,244 | +0.18(+0.56%) |
Oct 04, 2016 | 31.46 | 31.79 | 31.36 | 31.43 | 2,651,204 | -0.04(-0.12%) |
Oct 03, 2016 | 31.62 | 31.68 | 31.39 | 31.47 | 1,365,979 | -0.22(-0.71%) |
Sep 30, 2016 | 31.44 | 31.80 | 31.36 | 31.69 | 1,900,771 | +0.27(+0.86%) |
Sep 29, 2016 | 31.69 | 31.94 | 31.37 | 31.42 | 2,587,122 | -0.41(-1.29%) |
Sep 28, 2016 | 31.76 | 31.84 | 31.56 | 31.83 | 2,143,660 | -0.21(-0.67%) |
Sep 27, 2016 | 31.91 | 32.15 | 31.66 | 32.05 | 1,499,298 | +0.16(+0.50%) |
Sep 26, 2016 | 31.94 | 32.08 | 31.83 | 31.89 | 2,203,487 | -0.27(-0.84%) |
Sep 23, 2016 | 32.07 | 32.42 | 32.07 | 32.16 | 2,094,730 | -0.09(-0.29%) |
Sep 22, 2016 | 32.14 | 32.38 | 31.98 | 32.25 | 3,012,826 | +0.35(+1.11%) |
Sep 21, 2016 | 31.56 | 31.92 | 31.41 | 31.90 | 2,451,099 | +0.33(+1.04%) |
Sep 20, 2016 | 31.90 | 31.99 | 31.47 | 31.57 | 3,602,332 | -0.29(-0.91%) |
Sep 19, 2016 | 31.94 | 32.20 | 31.74 | 31.86 | 3,449,397 | +0.25(+0.80%) |
Sep 16, 2016 | 31.94 | 31.94 | 31.51 | 31.61 | 4,327,685 | -0.37(-1.17%) |
Sep 15, 2016 | 31.70 | 32.06 | 31.65 | 31.98 | 3,168,023 | +0.21(+0.67%) |
Sep 14, 2016 | 31.79 | 32.10 | 31.65 | 31.77 | 3,416,847 | -0.08(-0.26%) |
Sep 13, 2016 | 32.20 | 32.48 | 31.70 | 31.85 | 4,879,340 | -0.56(-1.73%) |
Sep 12, 2016 | 31.74 | 32.51 | 31.72 | 32.41 | 3,807,888 | +0.43(+1.34%) |
Sep 09, 2016 | 33.30 | 33.30 | 31.94 | 31.98 | 5,623,462 | -1.53(-4.56%) |
Sep 08, 2016 | 33.67 | 33.80 | 33.48 | 33.51 | 902,641 | -0.34(-0.99%) |
Sep 07, 2016 | 33.69 | 33.86 | 33.59 | 33.85 | 1,259,849 | +0.21(+0.64%) |
Sep 06, 2016 | 33.79 | 33.89 | 33.44 | 33.63 | 936,956 | -0.07(-0.19%) |
Sep 02, 2016 | 33.81 | 33.70 | 33.70 | 33.70 | 1,854,485 | +0.11(+0.33%) |