Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.67 | 34.14 | 33.67 | 33.99 | 2,495,389 | +0.74(+2.22%) |
Nov 29, 2016 | 33.66 | 33.76 | 33.22 | 33.25 | 2,399,455 | -0.50(-1.49%) |
Nov 28, 2016 | 34.22 | 34.32 | 33.71 | 33.75 | 1,744,649 | -0.59(-1.72%) |
Nov 25, 2016 | 34.19 | 34.35 | 33.98 | 34.34 | 786,774 | +0.14(+0.40%) |
Nov 23, 2016 | 34.21 | 34.21 | 34.21 | 0 | -0.09(-0.28%) | |
Nov 22, 2016 | 34.72 | 34.73 | 34.28 | 34.30 | 1,342,485 | -0.14(-0.40%) |
Nov 21, 2016 | 34.53 | 34.72 | 34.31 | 34.44 | 1,695,001 | +0.25(+0.73%) |
Nov 18, 2016 | 34.21 | 34.45 | 34.13 | 34.19 | 2,922,064 | -0.09(-0.26%) |
Nov 17, 2016 | 34.49 | 34.54 | 34.19 | 34.28 | 1,530,384 | -0.20(-0.58%) |
Nov 16, 2016 | 34.53 | 34.75 | 34.47 | 34.48 | 1,988,247 | -0.36(-1.04%) |
Nov 15, 2016 | 35.40 | 35.51 | 34.72 | 34.84 | 1,711,006 | -0.62(-1.74%) |
Nov 14, 2016 | 35.33 | 35.67 | 35.23 | 35.46 | 1,490,422 | +0.29(+0.82%) |
Nov 11, 2016 | 35.48 | 35.88 | 35.02 | 35.17 | 2,076,945 | -0.47(-1.31%) |
Nov 10, 2016 | 34.28 | 35.88 | 34.25 | 35.63 | 4,009,021 | +1.74(+5.13%) |
Nov 09, 2016 | 32.94 | 34.23 | 32.75 | 33.89 | 2,736,040 | +0.81(+2.45%) |
Nov 08, 2016 | 32.77 | 33.12 | 32.56 | 33.08 | 2,375,464 | +0.26(+0.79%) |
Nov 07, 2016 | 32.86 | 33.08 | 32.74 | 32.82 | 2,986,103 | +0.47(+1.44%) |
Nov 04, 2016 | 31.95 | 32.78 | 31.95 | 32.36 | 1,397,419 | +0.33(+1.02%) |
Nov 03, 2016 | 32.02 | 32.11 | 31.82 | 32.03 | 2,012,732 | +0.14(+0.43%) |
Nov 02, 2016 | 32.50 | 32.50 | 31.85 | 31.89 | 2,728,390 | -0.59(-1.82%) |
Nov 01, 2016 | 32.61 | 32.75 | 32.12 | 32.49 | 2,642,061 | -0.12(-0.38%) |
Oct 31, 2016 | 32.81 | 33.05 | 32.48 | 32.61 | 3,119,709 | -0.01(-0.04%) |
Oct 28, 2016 | 32.59 | 32.86 | 32.39 | 32.62 | 2,371,648 | +0.19(+0.58%) |
Oct 27, 2016 | 32.80 | 32.83 | 32.40 | 32.43 | 1,566,755 | -0.34(-1.03%) |
Oct 26, 2016 | 32.74 | 33.26 | 32.67 | 32.77 | 2,116,976 | -0.31(-0.93%) |
Oct 25, 2016 | 34.28 | 34.30 | 32.54 | 33.08 | 3,954,046 | -1.79(-5.12%) |
Oct 24, 2016 | 34.86 | 35.09 | 34.66 | 34.86 | 1,406,685 | +0.34(+0.98%) |
Oct 21, 2016 | 34.07 | 34.60 | 33.94 | 34.53 | 1,349,520 | +0.05(+0.15%) |
Oct 20, 2016 | 34.69 | 34.90 | 34.34 | 34.47 | 1,683,995 | -0.40(-1.14%) |
Oct 19, 2016 | 34.96 | 35.21 | 34.46 | 34.87 | 1,268,899 | -0.09(-0.25%) |
Oct 18, 2016 | 35.15 | 35.16 | 34.64 | 34.96 | 1,875,821 | +0.26(+0.75%) |
Oct 17, 2016 | 34.58 | 34.79 | 34.41 | 34.70 | 1,918,944 | +0.15(+0.44%) |
Oct 14, 2016 | 34.86 | 35.00 | 34.44 | 34.55 | 1,410,614 | -0.04(-0.12%) |
Oct 13, 2016 | 34.66 | 34.68 | 34.13 | 34.59 | 1,345,619 | -0.48(-1.36%) |
Oct 12, 2016 | 34.98 | 35.20 | 34.67 | 35.06 | 1,354,918 | +0.28(+0.79%) |
Oct 11, 2016 | 34.92 | 35.21 | 34.48 | 34.79 | 2,279,507 | -0.37(-1.05%) |
Oct 10, 2016 | 35.63 | 35.81 | 35.16 | 35.16 | 1,223,117 | -0.26(-0.75%) |
Oct 07, 2016 | 36.32 | 36.32 | 35.26 | 35.42 | 1,477,052 | -0.79(-2.18%) |
Oct 06, 2016 | 36.37 | 36.58 | 35.92 | 36.21 | 2,022,557 | -0.39(-1.06%) |
Oct 05, 2016 | 36.68 | 37.08 | 36.58 | 36.60 | 2,397,918 | +0.03(+0.08%) |
Oct 04, 2016 | 37.70 | 37.87 | 36.47 | 36.57 | 2,949,261 | -1.07(-2.84%) |
Oct 03, 2016 | 37.44 | 37.75 | 37.38 | 37.64 | 2,184,803 | -0.14(-0.37%) |
Sep 30, 2016 | 37.10 | 38.08 | 37.08 | 37.78 | 2,419,998 | +0.76(+2.05%) |
Sep 29, 2016 | 37.10 | 37.45 | 36.92 | 37.02 | 2,719,672 | -0.19(-0.52%) |
Sep 28, 2016 | 36.51 | 37.30 | 36.35 | 37.22 | 3,251,531 | +1.07(+2.96%) |
Sep 27, 2016 | 35.67 | 36.17 | 35.48 | 36.15 | 1,688,317 | +0.29(+0.80%) |
Sep 26, 2016 | 35.73 | 35.99 | 35.55 | 35.86 | 1,427,299 | -0.17(-0.47%) |
Sep 23, 2016 | 36.37 | 36.46 | 35.98 | 36.03 | 2,155,243 | -0.58(-1.59%) |
Sep 22, 2016 | 36.15 | 37.10 | 36.12 | 36.61 | 3,290,002 | +1.02(+2.88%) |
Sep 21, 2016 | 35.29 | 35.63 | 35.23 | 35.59 | 2,124,319 | +0.58(+1.65%) |
Sep 20, 2016 | 35.35 | 35.38 | 35.00 | 35.01 | 1,055,844 | -0.16(-0.47%) |
Sep 19, 2016 | 35.21 | 35.42 | 35.06 | 35.18 | 1,630,343 | +0.24(+0.69%) |
Sep 16, 2016 | 34.49 | 34.95 | 34.23 | 34.93 | 5,691,515 | +0.23(+0.66%) |
Sep 15, 2016 | 34.62 | 34.85 | 34.41 | 34.71 | 3,684,098 | +0.14(+0.39%) |
Sep 14, 2016 | 34.54 | 34.74 | 34.28 | 34.57 | 2,606,300 | -0.02(-0.05%) |
Sep 13, 2016 | 35.14 | 35.32 | 34.49 | 34.59 | 2,698,248 | -1.05(-2.94%) |
Sep 12, 2016 | 34.92 | 35.73 | 34.76 | 35.63 | 2,331,713 | +0.41(+1.17%) |
Sep 09, 2016 | 36.19 | 36.20 | 35.22 | 35.22 | 3,586,099 | -1.34(-3.67%) |
Sep 08, 2016 | 37.06 | 37.06 | 36.49 | 36.56 | 3,160,277 | -0.71(-1.91%) |
Sep 07, 2016 | 37.36 | 37.52 | 37.11 | 37.28 | 1,589,395 | -0.25(-0.67%) |
Sep 06, 2016 | 37.79 | 38.31 | 37.39 | 37.53 | 2,255,869 | -0.12(-0.33%) |
Sep 02, 2016 | 37.50 | 37.65 | 37.65 | 37.65 | 1,622,947 | +0.48(+1.28%) |