Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.69 | 34.69 | 33.66 | 33.69 | 5,953,987 | -0.59(-1.72%) |
Nov 29, 2016 | 34.29 | 34.45 | 34.24 | 34.28 | 2,950,612 | +0.23(+0.66%) |
Nov 28, 2016 | 34.24 | 34.26 | 33.99 | 34.06 | 3,862,567 | +0.09(+0.26%) |
Nov 25, 2016 | 34.06 | 34.07 | 33.82 | 33.97 | 2,695,576 | +0.49(+1.48%) |
Nov 23, 2016 | 33.47 | 33.47 | 33.47 | 0 | -0.12(-0.35%) | |
Nov 22, 2016 | 33.48 | 33.65 | 33.44 | 33.59 | 3,998,992 | -0.01(-0.03%) |
Nov 21, 2016 | 33.51 | 33.64 | 33.41 | 33.60 | 4,522,989 | +0.44(+1.33%) |
Nov 18, 2016 | 33.28 | 33.31 | 33.07 | 33.16 | 3,111,931 | +0.11(+0.35%) |
Nov 17, 2016 | 33.02 | 33.26 | 32.94 | 33.04 | 3,906,042 | +0.13(+0.38%) |
Nov 16, 2016 | 32.80 | 33.06 | 32.72 | 32.92 | 3,443,368 | -0.15(-0.45%) |
Nov 15, 2016 | 33.14 | 33.22 | 32.93 | 33.06 | 5,242,229 | +0.28(+0.87%) |
Nov 14, 2016 | 32.80 | 33.14 | 32.65 | 32.78 | 4,287,722 | -0.66(-1.99%) |
Nov 11, 2016 | 33.44 | 33.63 | 33.25 | 33.44 | 7,006,678 | +0.71(+2.17%) |
Nov 10, 2016 | 33.19 | 33.19 | 32.57 | 32.73 | 12,470,042 | -1.78(-5.15%) |
Nov 09, 2016 | 34.40 | 34.69 | 34.30 | 34.51 | 2,631,790 | -0.64(-1.83%) |
Nov 08, 2016 | 34.87 | 35.28 | 34.86 | 35.15 | 1,869,337 | +0.14(+0.40%) |
Nov 07, 2016 | 34.72 | 35.01 | 34.70 | 35.01 | 2,159,015 | +0.27(+0.76%) |
Nov 04, 2016 | 34.73 | 34.99 | 34.61 | 34.75 | 1,436,626 | -0.34(-0.96%) |
Nov 03, 2016 | 35.20 | 35.37 | 34.99 | 35.09 | 3,008,352 | +0.31(+0.88%) |
Nov 02, 2016 | 35.13 | 35.14 | 34.70 | 34.78 | 6,806,428 | -0.18(-0.52%) |
Nov 01, 2016 | 35.38 | 35.43 | 34.78 | 34.96 | 8,231,073 | -0.54(-1.51%) |
Oct 31, 2016 | 35.43 | 35.53 | 35.19 | 35.50 | 6,540,020 | +0.25(+0.70%) |
Oct 28, 2016 | 35.05 | 35.45 | 34.98 | 35.25 | 5,598,626 | +0.62(+1.79%) |
Oct 27, 2016 | 34.81 | 34.86 | 34.53 | 34.63 | 5,871,734 | +0.15(+0.44%) |
Oct 26, 2016 | 34.87 | 34.89 | 34.32 | 34.48 | 7,253,231 | -0.83(-2.35%) |
Oct 25, 2016 | 35.42 | 35.54 | 35.23 | 35.31 | 8,785,431 | +0.06(+0.16%) |
Oct 24, 2016 | 34.74 | 35.40 | 34.74 | 35.26 | 8,009,593 | +0.23(+0.66%) |
Oct 21, 2016 | 36.96 | 36.96 | 33.88 | 35.02 | 32,434,366 | -1.48(-4.05%) |
Oct 20, 2016 | 36.20 | 36.62 | 36.20 | 36.50 | 376,866 | +0.05(+0.14%) |
Oct 19, 2016 | 36.41 | 36.49 | 36.23 | 36.45 | 643,278 | -0.24(-0.67%) |
Oct 18, 2016 | 36.86 | 36.87 | 36.58 | 36.70 | 558,283 | +0.23(+0.64%) |
Oct 17, 2016 | 36.32 | 36.55 | 36.31 | 36.46 | 900,676 | -0.44(-1.18%) |
Oct 14, 2016 | 36.94 | 37.11 | 36.85 | 36.90 | 585,689 | -0.37(-0.99%) |
Oct 13, 2016 | 36.71 | 37.36 | 36.69 | 37.27 | 948,782 | +0.50(+1.36%) |
Oct 12, 2016 | 36.71 | 36.90 | 36.54 | 36.77 | 1,167,994 | -0.04(-0.12%) |
Oct 11, 2016 | 37.23 | 37.26 | 36.74 | 36.81 | 673,030 | -0.49(-1.30%) |
Oct 10, 2016 | 37.30 | 37.37 | 37.20 | 37.29 | 1,221,812 | -0.26(-0.68%) |
Oct 07, 2016 | 37.29 | 37.62 | 37.27 | 37.55 | 1,442,865 | -0.46(-1.20%) |
Oct 06, 2016 | 37.88 | 38.15 | 37.88 | 38.01 | 911,382 | -0.53(-1.38%) |
Oct 05, 2016 | 38.86 | 38.87 | 38.41 | 38.54 | 833,689 | -0.98(-2.47%) |
Oct 04, 2016 | 40.20 | 40.29 | 39.38 | 39.52 | 1,142,096 | +0.07(+0.17%) |
Oct 03, 2016 | 39.57 | 39.58 | 39.39 | 39.45 | 549,794 | +0.01(+0.02%) |
Sep 30, 2016 | 39.51 | 39.77 | 39.42 | 39.44 | 396,201 | +0.11(+0.28%) |
Sep 29, 2016 | 39.76 | 39.81 | 39.29 | 39.33 | 470,172 | -0.43(-1.08%) |
Sep 28, 2016 | 39.68 | 39.83 | 39.55 | 39.76 | 584,741 | +0.34(+0.87%) |
Sep 27, 2016 | 39.37 | 39.55 | 39.24 | 39.42 | 602,344 | +0.23(+0.58%) |
Sep 26, 2016 | 39.02 | 39.27 | 38.95 | 39.19 | 535,198 | -0.33(-0.84%) |
Sep 23, 2016 | 39.24 | 39.64 | 39.24 | 39.53 | 810,319 | +0.19(+0.49%) |
Sep 22, 2016 | 39.41 | 39.55 | 39.31 | 39.34 | 591,437 | +0.45(+1.15%) |
Sep 21, 2016 | 38.46 | 38.96 | 38.38 | 38.89 | 488,176 | +0.30(+0.78%) |
Sep 20, 2016 | 38.64 | 38.68 | 38.47 | 38.59 | 640,411 | +0.35(+0.91%) |
Sep 19, 2016 | 38.43 | 38.46 | 38.23 | 38.24 | 648,867 | +0.17(+0.45%) |
Sep 16, 2016 | 38.22 | 38.27 | 37.99 | 38.07 | 585,621 | -0.58(-1.50%) |
Sep 15, 2016 | 38.30 | 38.75 | 38.19 | 38.65 | 408,658 | +0.46(+1.21%) |
Sep 14, 2016 | 38.30 | 38.45 | 38.10 | 38.18 | 695,763 | -0.19(-0.48%) |
Sep 13, 2016 | 38.48 | 38.68 | 38.24 | 38.37 | 805,921 | -0.59(-1.51%) |
Sep 12, 2016 | 38.43 | 39.05 | 38.40 | 38.96 | 944,996 | +0.82(+2.16%) |
Sep 09, 2016 | 39.07 | 39.08 | 38.13 | 38.14 | 850,651 | -1.18(-2.99%) |
Sep 08, 2016 | 39.75 | 39.86 | 39.27 | 39.32 | 675,338 | -0.47(-1.18%) |
Sep 07, 2016 | 39.87 | 39.96 | 39.63 | 39.78 | 526,295 | +0.13(+0.32%) |
Sep 06, 2016 | 39.49 | 39.81 | 39.44 | 39.66 | 488,205 | -0.26(-0.65%) |
Sep 02, 2016 | 39.87 | 39.92 | 39.92 | 39.92 | 1,439,878 | +1.20(+3.10%) |