Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.72 | 36.80 | 34.17 | 36.45 | 1,894,338 | +1.71(+4.92%) |
Nov 29, 2016 | 34.16 | 35.03 | 34.03 | 34.74 | 1,281,904 | +0.71(+2.09%) |
Nov 28, 2016 | 34.80 | 34.90 | 33.60 | 34.03 | 1,316,428 | -0.99(-2.83%) |
Nov 25, 2016 | 35.25 | 35.28 | 34.62 | 35.02 | 295,533 | -0.02(-0.06%) |
Nov 23, 2016 | 35.04 | 35.04 | 35.04 | 0 | +0.12(+0.34%) | |
Nov 22, 2016 | 33.27 | 35.00 | 32.60 | 34.92 | 1,351,991 | +1.32(+3.93%) |
Nov 21, 2016 | 33.49 | 33.92 | 32.97 | 33.60 | 1,379,007 | +0.30(+0.90%) |
Nov 18, 2016 | 35.15 | 35.15 | 33.25 | 33.30 | 2,055,282 | -2.21(-6.22%) |
Nov 17, 2016 | 36.42 | 36.79 | 35.35 | 35.51 | 1,019,100 | -1.17(-3.19%) |
Nov 16, 2016 | 36.81 | 37.38 | 36.55 | 36.68 | 785,648 | -0.13(-0.35%) |
Nov 15, 2016 | 36.00 | 38.16 | 36.00 | 36.81 | 1,384,568 | +0.72(+2.00%) |
Nov 14, 2016 | 35.83 | 36.95 | 35.50 | 36.09 | 1,319,012 | +0.38(+1.06%) |
Nov 11, 2016 | 35.26 | 35.78 | 34.54 | 35.71 | 1,107,118 | +0.21(+0.59%) |
Nov 10, 2016 | 34.22 | 36.78 | 34.01 | 35.50 | 2,394,722 | +1.49(+4.38%) |
Nov 09, 2016 | 31.72 | 34.23 | 31.43 | 34.01 | 3,437,595 | +1.75(+5.42%) |
Nov 08, 2016 | 29.30 | 32.95 | 27.60 | 32.26 | 9,759,204 | -1.39(-4.13%) |
Nov 07, 2016 | 33.02 | 34.11 | 32.63 | 33.65 | 3,295,448 | +1.14(+3.51%) |
Nov 04, 2016 | 32.02 | 33.00 | 31.55 | 32.51 | 2,391,287 | +0.23(+0.71%) |
Nov 03, 2016 | 31.97 | 32.71 | 31.88 | 32.28 | 1,038,792 | +0.32(+1.00%) |
Nov 02, 2016 | 32.17 | 32.33 | 31.53 | 31.96 | 885,201 | -0.33(-1.02%) |
Nov 01, 2016 | 33.20 | 33.40 | 32.21 | 32.29 | 776,334 | -1.04(-3.12%) |
Oct 31, 2016 | 33.30 | 33.78 | 32.93 | 33.33 | 604,454 | -0.04(-0.12%) |
Oct 28, 2016 | 34.15 | 34.20 | 33.16 | 33.37 | 1,466,815 | -0.78(-2.28%) |
Oct 27, 2016 | 34.81 | 35.03 | 33.52 | 34.15 | 1,175,285 | -0.38(-1.10%) |
Oct 26, 2016 | 34.91 | 35.13 | 34.24 | 34.53 | 1,310,659 | -0.71(-2.01%) |
Oct 25, 2016 | 36.58 | 36.62 | 34.98 | 35.24 | 1,826,459 | -1.32(-3.61%) |
Oct 24, 2016 | 36.69 | 36.74 | 36.35 | 36.56 | 976,820 | +0.28(+0.77%) |
Oct 21, 2016 | 35.85 | 36.81 | 35.77 | 36.28 | 1,100,759 | +0.02(+0.06%) |
Oct 20, 2016 | 36.59 | 36.93 | 36.11 | 36.26 | 1,285,723 | -0.46(-1.25%) |
Oct 19, 2016 | 36.36 | 36.74 | 35.99 | 36.72 | 605,960 | +0.30(+0.82%) |
Oct 18, 2016 | 36.34 | 36.55 | 35.45 | 36.42 | 900,695 | +0.69(+1.93%) |
Oct 17, 2016 | 35.34 | 35.87 | 34.83 | 35.73 | 919,116 | +0.30(+0.85%) |
Oct 14, 2016 | 36.49 | 36.56 | 35.32 | 35.43 | 1,362,550 | -1.04(-2.85%) |
Oct 13, 2016 | 36.33 | 36.81 | 35.55 | 36.47 | 1,554,215 | -0.12(-0.33%) |
Oct 12, 2016 | 36.30 | 37.12 | 36.12 | 36.59 | 637,671 | +0.40(+1.11%) |
Oct 11, 2016 | 37.27 | 37.58 | 36.00 | 36.19 | 1,265,186 | -1.23(-3.29%) |
Oct 10, 2016 | 38.39 | 38.69 | 37.37 | 37.42 | 676,413 | -0.57(-1.50%) |
Oct 07, 2016 | 39.32 | 39.52 | 37.69 | 37.99 | 860,126 | -1.10(-2.81%) |
Oct 06, 2016 | 39.23 | 39.71 | 38.76 | 39.09 | 718,948 | -0.06(-0.15%) |
Oct 05, 2016 | 38.48 | 39.41 | 38.05 | 39.15 | 618,707 | +0.62(+1.61%) |
Oct 04, 2016 | 38.80 | 39.79 | 38.11 | 38.53 | 1,246,614 | +0.11(+0.29%) |
Oct 03, 2016 | 39.07 | 39.30 | 38.10 | 38.42 | 1,186,785 | -0.95(-2.41%) |
Sep 30, 2016 | 39.73 | 39.86 | 39.11 | 39.37 | 1,318,505 | -0.07(-0.18%) |
Sep 29, 2016 | 40.74 | 40.74 | 39.42 | 39.44 | 866,742 | -1.08(-2.67%) |
Sep 28, 2016 | 40.85 | 41.40 | 40.39 | 40.52 | 532,057 | -0.72(-1.75%) |
Sep 27, 2016 | 41.40 | 41.44 | 40.48 | 41.24 | 791,980 | +0.00(+0.00%) |
Sep 26, 2016 | 41.70 | 41.85 | 41.04 | 41.24 | 1,360,484 | -0.74(-1.76%) |
Sep 23, 2016 | 42.48 | 42.92 | 41.64 | 41.98 | 1,027,527 | -0.83(-1.94%) |
Sep 22, 2016 | 43.01 | 43.05 | 42.33 | 42.81 | 869,576 | +0.05(+0.12%) |
Sep 21, 2016 | 42.92 | 43.21 | 41.90 | 42.76 | 1,157,929 | +0.70(+1.66%) |
Sep 20, 2016 | 41.66 | 42.51 | 41.16 | 42.06 | 593,985 | +0.50(+1.20%) |
Sep 19, 2016 | 41.89 | 42.04 | 40.61 | 41.56 | 991,519 | -0.54(-1.28%) |
Sep 16, 2016 | 40.06 | 43.29 | 40.06 | 42.10 | 2,647,397 | +1.77(+4.39%) |
Sep 15, 2016 | 39.39 | 40.40 | 39.27 | 40.33 | 1,465,654 | +0.78(+1.97%) |
Sep 14, 2016 | 38.57 | 39.61 | 38.50 | 39.55 | 1,138,840 | +2.00(+5.33%) |
Sep 13, 2016 | 38.27 | 38.75 | 37.00 | 37.55 | 1,177,266 | -1.07(-2.77%) |
Sep 12, 2016 | 38.12 | 38.71 | 37.78 | 38.62 | 900,361 | +0.44(+1.15%) |
Sep 09, 2016 | 41.31 | 41.49 | 37.96 | 38.18 | 2,041,941 | -3.21(-7.76%) |
Sep 08, 2016 | 40.60 | 41.47 | 40.54 | 41.39 | 1,313,125 | +0.79(+1.95%) |
Sep 07, 2016 | 40.28 | 40.77 | 39.93 | 40.60 | 1,287,000 | +0.11(+0.27%) |
Sep 06, 2016 | 38.99 | 40.76 | 38.86 | 40.49 | 1,311,798 | +1.70(+4.38%) |
Sep 02, 2016 | 39.50 | 38.79 | 38.79 | 38.79 | 593,700 | -0.50(-1.27%) |