Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.19 | 34.39 | 34.16 | 34.38 | 2,607,796 | +0.07(+0.21%) |
Nov 29, 2016 | 34.36 | 34.42 | 34.22 | 34.31 | 1,762,505 | -0.05(-0.13%) |
Nov 28, 2016 | 34.26 | 34.39 | 34.22 | 34.36 | 2,749,358 | +0.15(+0.43%) |
Nov 25, 2016 | 34.27 | 34.29 | 34.21 | 34.21 | 761,913 | -0.12(-0.35%) |
Nov 23, 2016 | 34.33 | 34.33 | 34.33 | 0 | -0.05(-0.13%) | |
Nov 22, 2016 | 34.37 | 34.49 | 34.33 | 34.37 | 2,970,183 | -0.06(-0.19%) |
Nov 21, 2016 | 34.59 | 34.60 | 34.42 | 34.44 | 2,753,572 | -0.26(-0.74%) |
Nov 18, 2016 | 34.60 | 34.72 | 34.57 | 34.70 | 1,686,441 | +0.09(+0.27%) |
Nov 17, 2016 | 34.76 | 34.79 | 34.60 | 34.60 | 1,949,559 | -0.17(-0.48%) |
Nov 16, 2016 | 34.84 | 34.86 | 34.74 | 34.77 | 1,990,122 | +0.06(+0.19%) |
Nov 15, 2016 | 34.92 | 34.96 | 34.71 | 34.71 | 4,380,504 | -0.29(-0.82%) |
Nov 14, 2016 | 34.92 | 35.13 | 34.89 | 34.99 | 6,615,700 | -0.02(-0.05%) |
Nov 11, 2016 | 35.07 | 35.20 | 34.98 | 35.01 | 9,472,606 | +0.05(+0.13%) |
Nov 10, 2016 | 34.88 | 35.21 | 34.72 | 34.96 | 8,947,017 | -0.06(-0.18%) |
Nov 09, 2016 | 35.71 | 35.73 | 34.91 | 35.03 | 17,389,600 | -0.36(-1.02%) |
Nov 08, 2016 | 35.66 | 35.70 | 35.30 | 35.39 | 4,949,867 | -0.19(-0.54%) |
Nov 07, 2016 | 35.87 | 35.89 | 35.56 | 35.58 | 5,168,086 | -0.80(-2.20%) |
Nov 04, 2016 | 36.32 | 36.40 | 36.14 | 36.38 | 4,979,554 | +0.07(+0.20%) |
Nov 03, 2016 | 36.12 | 36.39 | 36.09 | 36.31 | 5,921,306 | +0.15(+0.41%) |
Nov 02, 2016 | 36.01 | 36.25 | 35.95 | 36.16 | 5,350,196 | +0.19(+0.54%) |
Nov 01, 2016 | 35.64 | 36.19 | 35.62 | 35.97 | 4,106,153 | +0.28(+0.77%) |
Oct 31, 2016 | 35.66 | 35.73 | 35.59 | 35.69 | 2,299,959 | -0.01(-0.03%) |
Oct 28, 2016 | 35.60 | 35.83 | 35.46 | 35.70 | 3,976,538 | +0.10(+0.28%) |
Oct 27, 2016 | 35.37 | 35.61 | 35.36 | 35.60 | 1,649,661 | +0.10(+0.29%) |
Oct 26, 2016 | 35.59 | 35.63 | 35.39 | 35.50 | 1,417,573 | +0.08(+0.23%) |
Oct 25, 2016 | 35.34 | 35.45 | 35.30 | 35.42 | 1,375,562 | +0.09(+0.26%) |
Oct 24, 2016 | 35.30 | 35.37 | 35.24 | 35.32 | 1,693,859 | -0.15(-0.42%) |
Oct 21, 2016 | 35.63 | 35.66 | 35.44 | 35.47 | 1,499,881 | -0.01(-0.03%) |
Oct 20, 2016 | 35.48 | 35.60 | 35.37 | 35.48 | 4,285,885 | +0.06(+0.18%) |
Oct 19, 2016 | 35.45 | 35.52 | 35.36 | 35.42 | 1,725,391 | -0.09(-0.26%) |
Oct 18, 2016 | 35.42 | 35.59 | 35.41 | 35.51 | 2,490,930 | -0.20(-0.57%) |
Oct 17, 2016 | 35.62 | 35.77 | 35.57 | 35.71 | 3,785,142 | +0.11(+0.31%) |
Oct 14, 2016 | 35.43 | 35.63 | 35.34 | 35.60 | 9,894,947 | -0.03(-0.08%) |
Oct 13, 2016 | 35.77 | 35.93 | 35.53 | 35.63 | 3,922,727 | +0.12(+0.34%) |
Oct 12, 2016 | 35.52 | 35.62 | 35.41 | 35.51 | 2,082,572 | -0.04(-0.10%) |
Oct 11, 2016 | 35.19 | 35.69 | 35.19 | 35.54 | 3,229,853 | +0.43(+1.23%) |
Oct 10, 2016 | 35.11 | 35.14 | 35.03 | 35.11 | 2,219,855 | -0.18(-0.50%) |
Oct 07, 2016 | 35.13 | 35.43 | 35.09 | 35.29 | 2,262,611 | +0.12(+0.34%) |
Oct 06, 2016 | 35.24 | 35.35 | 35.14 | 35.17 | 1,578,557 | -0.04(-0.10%) |
Oct 05, 2016 | 35.26 | 35.26 | 35.12 | 35.20 | 1,380,010 | -0.16(-0.44%) |
Oct 04, 2016 | 35.16 | 35.47 | 35.12 | 35.36 | 3,748,470 | +0.15(+0.42%) |
Oct 03, 2016 | 35.18 | 35.30 | 35.14 | 35.21 | 1,943,659 | +0.13(+0.37%) |
Sep 30, 2016 | 35.21 | 35.25 | 34.96 | 35.08 | 2,749,454 | -0.27(-0.76%) |
Sep 29, 2016 | 35.08 | 35.46 | 35.01 | 35.35 | 5,157,442 | +0.32(+0.92%) |
Sep 28, 2016 | 35.19 | 35.36 | 35.02 | 35.03 | 2,839,299 | -0.22(-0.63%) |
Sep 27, 2016 | 35.47 | 35.54 | 35.21 | 35.25 | 2,050,065 | -0.20(-0.57%) |
Sep 26, 2016 | 35.32 | 35.48 | 35.29 | 35.45 | 2,090,497 | +0.30(+0.87%) |
Sep 23, 2016 | 35.05 | 35.18 | 35.02 | 35.15 | 1,864,165 | +0.19(+0.55%) |
Sep 22, 2016 | 35.00 | 35.04 | 34.91 | 34.95 | 3,567,707 | -0.26(-0.73%) |
Sep 21, 2016 | 35.46 | 35.58 | 35.15 | 35.21 | 6,030,824 | -0.38(-1.06%) |
Sep 20, 2016 | 35.42 | 35.60 | 35.40 | 35.59 | 2,467,949 | -0.01(-0.03%) |
Sep 19, 2016 | 35.47 | 35.66 | 35.34 | 35.60 | 2,003,118 | -0.01(-0.03%) |
Sep 16, 2016 | 35.58 | 35.73 | 35.54 | 35.61 | 2,392,758 | +0.17(+0.47%) |
Sep 15, 2016 | 35.86 | 35.88 | 35.39 | 35.44 | 3,842,226 | -0.37(-1.03%) |
Sep 14, 2016 | 35.80 | 35.93 | 35.55 | 35.81 | 3,276,588 | +0.03(+0.08%) |
Sep 13, 2016 | 35.54 | 35.92 | 35.50 | 35.78 | 6,646,592 | +0.47(+1.33%) |
Sep 12, 2016 | 35.97 | 35.99 | 35.22 | 35.31 | 6,381,287 | -0.50(-1.39%) |
Sep 09, 2016 | 35.22 | 35.82 | 35.21 | 35.81 | 8,300,167 | +0.85(+2.43%) |
Sep 08, 2016 | 34.96 | 35.03 | 34.90 | 34.96 | 1,962,692 | +0.08(+0.24%) |
Sep 07, 2016 | 34.92 | 35.01 | 34.86 | 34.88 | 1,715,001 | -0.01(-0.03%) |
Sep 06, 2016 | 34.95 | 35.08 | 34.88 | 34.89 | 2,166,485 | -0.09(-0.26%) |
Sep 02, 2016 | 35.00 | 34.98 | 34.98 | 34.98 | 4,911,341 | -0.20(-0.58%) |