Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.23 | 33.73 | 33.05 | 33.48 | 4,108,205 | +0.47(+1.44%) |
Nov 29, 2016 | 32.82 | 33.11 | 32.59 | 33.01 | 3,627,540 | +0.15(+0.44%) |
Nov 28, 2016 | 33.34 | 33.40 | 32.83 | 32.86 | 2,756,957 | -0.54(-1.61%) |
Nov 25, 2016 | 33.50 | 33.50 | 33.07 | 33.40 | 1,330,979 | +0.01(+0.03%) |
Nov 23, 2016 | 33.39 | 33.39 | 33.39 | 0 | +0.66(+2.02%) | |
Nov 22, 2016 | 32.53 | 32.77 | 32.40 | 32.73 | 2,851,604 | +0.33(+1.01%) |
Nov 21, 2016 | 32.34 | 32.60 | 32.26 | 32.40 | 2,304,604 | +0.19(+0.60%) |
Nov 18, 2016 | 32.21 | 32.39 | 32.11 | 32.20 | 2,536,607 | -0.13(-0.40%) |
Nov 17, 2016 | 32.31 | 32.52 | 32.25 | 32.33 | 2,847,934 | -0.15(-0.46%) |
Nov 16, 2016 | 32.53 | 32.54 | 32.21 | 32.48 | 3,359,303 | -0.09(-0.28%) |
Nov 15, 2016 | 31.96 | 32.61 | 31.80 | 32.58 | 4,249,685 | +0.58(+1.81%) |
Nov 14, 2016 | 31.88 | 32.18 | 31.55 | 32.00 | 4,086,828 | +0.20(+0.64%) |
Nov 11, 2016 | 32.18 | 32.47 | 31.37 | 31.79 | 4,581,150 | -0.62(-1.92%) |
Nov 10, 2016 | 31.23 | 32.45 | 31.23 | 32.41 | 8,139,017 | +1.27(+4.09%) |
Nov 09, 2016 | 28.68 | 31.30 | 28.68 | 31.14 | 5,118,197 | +1.29(+4.32%) |
Nov 08, 2016 | 29.91 | 30.02 | 29.45 | 29.85 | 3,034,341 | -0.11(-0.36%) |
Nov 07, 2016 | 29.79 | 30.03 | 29.64 | 29.96 | 3,351,836 | +0.67(+2.27%) |
Nov 04, 2016 | 28.81 | 29.63 | 28.81 | 29.29 | 4,250,035 | +0.20(+0.70%) |
Nov 03, 2016 | 29.35 | 29.52 | 29.01 | 29.09 | 3,764,956 | -0.21(-0.72%) |
Nov 02, 2016 | 29.33 | 29.64 | 29.20 | 29.30 | 4,109,071 | -0.04(-0.13%) |
Nov 01, 2016 | 29.57 | 29.84 | 29.07 | 29.34 | 3,052,189 | -0.17(-0.58%) |
Oct 31, 2016 | 29.88 | 30.01 | 29.49 | 29.51 | 4,602,457 | -0.25(-0.85%) |
Oct 28, 2016 | 29.73 | 29.99 | 29.61 | 29.76 | 4,872,296 | +0.06(+0.20%) |
Oct 27, 2016 | 29.78 | 29.85 | 29.29 | 29.70 | 3,966,664 | +0.01(+0.04%) |
Oct 26, 2016 | 29.31 | 29.82 | 29.03 | 29.69 | 5,043,099 | +0.25(+0.84%) |
Oct 25, 2016 | 29.56 | 30.51 | 29.15 | 29.44 | 8,748,664 | -0.83(-2.73%) |
Oct 24, 2016 | 30.56 | 30.92 | 30.27 | 30.27 | 4,230,628 | -0.08(-0.27%) |
Oct 21, 2016 | 30.05 | 30.46 | 29.72 | 30.35 | 3,832,997 | -0.08(-0.25%) |
Oct 20, 2016 | 30.59 | 30.59 | 30.05 | 30.43 | 2,922,629 | -0.17(-0.56%) |
Oct 19, 2016 | 30.33 | 30.72 | 30.28 | 30.60 | 2,640,561 | +0.02(+0.05%) |
Oct 18, 2016 | 30.87 | 31.00 | 30.51 | 30.58 | 2,827,928 | +0.06(+0.19%) |
Oct 17, 2016 | 30.57 | 30.73 | 30.49 | 30.52 | 1,835,401 | -0.01(-0.02%) |
Oct 14, 2016 | 30.65 | 30.85 | 30.45 | 30.53 | 2,017,808 | +0.07(+0.23%) |
Oct 13, 2016 | 30.54 | 30.64 | 30.24 | 30.46 | 2,841,740 | -0.41(-1.32%) |
Oct 12, 2016 | 30.81 | 31.19 | 30.40 | 30.87 | 4,250,439 | +0.01(+0.03%) |
Oct 11, 2016 | 31.40 | 31.49 | 30.71 | 30.86 | 4,064,110 | -0.58(-1.85%) |
Oct 10, 2016 | 31.89 | 31.97 | 31.39 | 31.44 | 2,205,750 | -0.28(-0.88%) |
Oct 07, 2016 | 32.21 | 32.32 | 31.56 | 31.72 | 2,910,894 | -0.39(-1.22%) |
Oct 06, 2016 | 32.13 | 32.15 | 31.89 | 32.11 | 2,017,961 | -0.03(-0.10%) |
Oct 05, 2016 | 31.83 | 32.24 | 31.54 | 32.14 | 2,262,918 | +0.39(+1.24%) |
Oct 04, 2016 | 31.57 | 32.15 | 31.52 | 31.75 | 3,576,143 | +0.17(+0.54%) |
Oct 03, 2016 | 31.42 | 31.66 | 31.36 | 31.58 | 1,832,950 | -0.01(-0.02%) |
Sep 30, 2016 | 31.38 | 31.86 | 31.16 | 31.58 | 4,028,015 | +0.48(+1.54%) |
Sep 29, 2016 | 31.37 | 31.63 | 31.05 | 31.10 | 2,651,511 | -0.33(-1.06%) |
Sep 28, 2016 | 30.89 | 31.46 | 30.89 | 31.44 | 2,240,780 | +0.61(+1.97%) |
Sep 27, 2016 | 30.68 | 30.86 | 30.50 | 30.83 | 2,794,434 | +0.10(+0.33%) |
Sep 26, 2016 | 30.93 | 31.07 | 30.70 | 30.73 | 2,479,000 | -0.40(-1.28%) |
Sep 23, 2016 | 31.39 | 31.51 | 30.68 | 31.12 | 2,675,336 | -0.28(-0.89%) |
Sep 22, 2016 | 31.34 | 31.58 | 31.16 | 31.40 | 3,047,642 | +0.36(+1.16%) |
Sep 21, 2016 | 30.84 | 31.12 | 30.76 | 31.04 | 3,872,272 | +0.27(+0.87%) |
Sep 20, 2016 | 30.69 | 30.90 | 30.57 | 30.78 | 6,070,269 | +0.32(+1.06%) |
Sep 19, 2016 | 30.60 | 30.80 | 30.38 | 30.45 | 3,119,697 | +0.06(+0.19%) |
Sep 16, 2016 | 30.40 | 30.60 | 30.10 | 30.39 | 5,979,224 | -0.19(-0.63%) |
Sep 15, 2016 | 30.49 | 30.68 | 30.27 | 30.59 | 5,122,178 | +0.10(+0.33%) |
Sep 14, 2016 | 29.65 | 30.59 | 29.65 | 30.49 | 2,852,835 | +0.20(+0.67%) |
Sep 13, 2016 | 30.42 | 30.59 | 30.20 | 30.28 | 3,104,539 | -0.44(-1.42%) |
Sep 12, 2016 | 29.94 | 30.76 | 29.84 | 30.72 | 4,245,441 | +0.57(+1.89%) |
Sep 09, 2016 | 30.60 | 30.79 | 30.14 | 30.15 | 4,264,856 | -0.74(-2.38%) |
Sep 08, 2016 | 30.98 | 30.98 | 30.71 | 30.88 | 5,208,666 | -0.01(-0.02%) |
Sep 07, 2016 | 31.16 | 31.16 | 30.81 | 30.89 | 9,307,626 | -0.19(-0.61%) |
Sep 06, 2016 | 31.66 | 31.78 | 31.02 | 31.08 | 7,543,840 | -0.74(-2.31%) |
Sep 02, 2016 | 32.21 | 31.81 | 31.81 | 31.81 | 4,699,767 | -0.18(-0.57%) |