Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.71 | 29.82 | 29.07 | 29.73 | 11,290,475 | -0.22(-0.72%) |
Nov 29, 2016 | 29.44 | 30.06 | 29.44 | 29.94 | 2,200,500 | +0.49(+1.66%) |
Nov 28, 2016 | 29.57 | 29.92 | 29.37 | 29.45 | 2,229,646 | -0.11(-0.38%) |
Nov 25, 2016 | 29.30 | 29.69 | 29.22 | 29.57 | 1,096,096 | +0.32(+1.10%) |
Nov 23, 2016 | 29.25 | 29.25 | 29.25 | 0 | -0.06(-0.21%) | |
Nov 22, 2016 | 29.25 | 29.57 | 29.11 | 29.31 | 3,727,344 | +0.22(+0.77%) |
Nov 21, 2016 | 29.04 | 29.49 | 28.90 | 29.09 | 3,207,750 | +0.28(+0.97%) |
Nov 18, 2016 | 28.90 | 29.05 | 28.70 | 28.81 | 2,530,218 | -0.07(-0.24%) |
Nov 17, 2016 | 29.46 | 29.74 | 28.82 | 28.88 | 1,909,050 | -0.61(-2.08%) |
Nov 16, 2016 | 29.25 | 29.58 | 29.09 | 29.49 | 2,246,181 | +0.13(+0.43%) |
Nov 15, 2016 | 29.22 | 29.64 | 29.01 | 29.36 | 4,184,818 | +0.36(+1.25%) |
Nov 14, 2016 | 28.06 | 29.09 | 27.76 | 29.00 | 3,024,528 | +0.42(+1.49%) |
Nov 11, 2016 | 28.81 | 29.38 | 28.49 | 28.58 | 2,017,364 | +0.10(+0.34%) |
Nov 10, 2016 | 29.41 | 29.41 | 27.76 | 28.48 | 2,786,746 | -0.95(-3.22%) |
Nov 09, 2016 | 30.09 | 30.16 | 29.36 | 29.43 | 1,956,700 | -1.49(-4.82%) |
Nov 08, 2016 | 30.82 | 31.08 | 30.69 | 30.92 | 1,028,581 | +0.13(+0.41%) |
Nov 07, 2016 | 30.65 | 30.87 | 30.37 | 30.79 | 1,321,216 | +0.47(+1.54%) |
Nov 04, 2016 | 30.07 | 30.49 | 29.91 | 30.32 | 1,171,716 | +0.18(+0.60%) |
Nov 03, 2016 | 30.30 | 30.55 | 29.93 | 30.14 | 2,114,274 | -0.15(-0.51%) |
Nov 02, 2016 | 30.98 | 31.04 | 30.24 | 30.30 | 1,696,041 | -0.68(-2.20%) |
Nov 01, 2016 | 31.63 | 31.63 | 30.74 | 30.98 | 1,372,735 | -0.79(-2.50%) |
Oct 31, 2016 | 31.52 | 31.80 | 30.99 | 31.77 | 2,459,036 | +0.48(+1.54%) |
Oct 28, 2016 | 31.28 | 31.53 | 31.07 | 31.29 | 1,703,027 | +0.10(+0.31%) |
Oct 27, 2016 | 31.82 | 31.82 | 30.90 | 31.20 | 1,694,816 | -0.72(-2.26%) |
Oct 26, 2016 | 32.19 | 32.48 | 31.56 | 31.92 | 1,645,396 | -0.48(-1.49%) |
Oct 25, 2016 | 32.50 | 32.77 | 32.35 | 32.40 | 1,557,654 | -0.21(-0.63%) |
Oct 24, 2016 | 32.77 | 33.12 | 32.41 | 32.61 | 924,550 | +0.08(+0.23%) |
Oct 21, 2016 | 32.42 | 32.67 | 32.31 | 32.53 | 1,129,425 | -0.15(-0.46%) |
Oct 20, 2016 | 32.79 | 32.90 | 32.47 | 32.68 | 1,256,943 | -0.08(-0.23%) |
Oct 19, 2016 | 32.69 | 32.86 | 32.45 | 32.76 | 1,171,779 | +0.13(+0.40%) |
Oct 18, 2016 | 32.76 | 32.83 | 32.54 | 32.63 | 1,164,508 | +0.05(+0.15%) |
Oct 17, 2016 | 32.87 | 32.94 | 32.54 | 32.58 | 880,090 | +0.08(+0.25%) |
Oct 14, 2016 | 32.67 | 32.80 | 32.34 | 32.50 | 1,231,160 | -0.17(-0.53%) |
Oct 13, 2016 | 32.39 | 33.07 | 32.39 | 32.67 | 1,598,303 | +0.26(+0.81%) |
Oct 12, 2016 | 32.41 | 32.50 | 32.14 | 32.41 | 1,352,089 | +0.37(+1.14%) |
Oct 11, 2016 | 32.55 | 32.60 | 31.99 | 32.04 | 873,150 | -0.51(-1.57%) |
Oct 10, 2016 | 32.39 | 32.81 | 32.31 | 32.55 | 681,528 | +0.16(+0.49%) |
Oct 07, 2016 | 32.54 | 33.00 | 32.21 | 32.39 | 1,707,863 | +0.10(+0.32%) |
Oct 06, 2016 | 32.39 | 32.56 | 31.85 | 32.29 | 1,534,754 | -0.41(-1.27%) |
Oct 05, 2016 | 33.82 | 33.99 | 32.65 | 32.70 | 1,527,899 | -1.08(-3.18%) |
Oct 04, 2016 | 34.59 | 34.69 | 33.40 | 33.78 | 1,471,510 | -0.83(-2.41%) |
Oct 03, 2016 | 34.92 | 35.35 | 34.54 | 34.61 | 1,767,293 | -0.46(-1.30%) |
Sep 30, 2016 | 35.61 | 35.75 | 35.07 | 35.07 | 1,641,922 | -0.32(-0.90%) |
Sep 29, 2016 | 35.74 | 35.88 | 35.21 | 35.39 | 1,257,405 | -0.62(-1.72%) |
Sep 28, 2016 | 35.81 | 36.05 | 35.66 | 36.01 | 1,067,228 | +0.28(+0.79%) |
Sep 27, 2016 | 35.92 | 36.02 | 35.65 | 35.72 | 1,625,418 | -0.01(-0.04%) |
Sep 26, 2016 | 35.36 | 35.90 | 35.29 | 35.74 | 833,378 | +0.22(+0.62%) |
Sep 23, 2016 | 35.27 | 35.67 | 34.96 | 35.52 | 863,253 | +0.08(+0.23%) |
Sep 22, 2016 | 35.14 | 35.47 | 35.14 | 35.43 | 1,256,417 | +0.59(+1.68%) |
Sep 21, 2016 | 34.23 | 34.89 | 33.87 | 34.85 | 1,342,878 | +0.67(+1.96%) |
Sep 20, 2016 | 34.23 | 34.42 | 34.11 | 34.18 | 1,491,740 | +0.23(+0.67%) |
Sep 19, 2016 | 33.52 | 33.97 | 33.52 | 33.95 | 976,925 | +0.41(+1.23%) |
Sep 16, 2016 | 33.30 | 33.58 | 33.29 | 33.54 | 2,477,205 | +0.10(+0.31%) |
Sep 15, 2016 | 33.21 | 33.56 | 33.14 | 33.43 | 1,122,053 | +0.17(+0.50%) |
Sep 14, 2016 | 33.08 | 33.36 | 32.94 | 33.27 | 1,484,588 | +0.32(+0.98%) |
Sep 13, 2016 | 33.90 | 33.98 | 32.94 | 32.94 | 1,309,955 | -1.14(-3.34%) |
Sep 12, 2016 | 33.46 | 34.27 | 33.32 | 34.08 | 1,943,486 | +0.57(+1.71%) |
Sep 09, 2016 | 34.53 | 34.94 | 33.50 | 33.51 | 1,724,335 | -1.75(-4.97%) |
Sep 08, 2016 | 35.59 | 35.59 | 35.19 | 35.26 | 725,833 | -0.60(-1.67%) |
Sep 07, 2016 | 35.32 | 35.93 | 35.30 | 35.86 | 1,350,387 | +0.57(+1.60%) |
Sep 06, 2016 | 35.14 | 35.32 | 34.88 | 35.30 | 1,051,186 | +0.25(+0.71%) |
Sep 02, 2016 | 34.59 | 35.05 | 35.05 | 35.05 | 1,231,376 | +0.62(+1.80%) |