Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 35.93 | 35.96 | 35.51 | 35.51 | 16,267,230 | -0.32(-0.89%) |
Nov 29, 2016 | 35.65 | 36.00 | 35.46 | 35.83 | 11,494,744 | +0.22(+0.62%) |
Nov 28, 2016 | 35.46 | 35.81 | 35.39 | 35.61 | 13,626,336 | +0.03(+0.07%) |
Nov 25, 2016 | 35.38 | 35.66 | 35.38 | 35.58 | 4,541,504 | +0.15(+0.42%) |
Nov 23, 2016 | 35.43 | 35.43 | 35.43 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 35.43 | 35.45 | 35.18 | 35.43 | 12,430,943 | +0.18(+0.50%) |
Nov 21, 2016 | 35.32 | 35.37 | 35.05 | 35.25 | 9,114,411 | +0.03(+0.08%) |
Nov 18, 2016 | 35.59 | 35.78 | 35.05 | 35.22 | 14,587,846 | -0.34(-0.97%) |
Nov 17, 2016 | 35.17 | 35.60 | 35.05 | 35.57 | 15,052,474 | +0.49(+1.39%) |
Nov 16, 2016 | 34.55 | 35.17 | 34.39 | 35.08 | 14,255,555 | +0.47(+1.35%) |
Nov 15, 2016 | 34.37 | 34.66 | 34.18 | 34.61 | 15,384,191 | -0.11(-0.33%) |
Nov 14, 2016 | 34.81 | 35.05 | 34.56 | 34.73 | 17,446,978 | -0.13(-0.38%) |
Nov 11, 2016 | 34.94 | 35.17 | 34.62 | 34.86 | 13,826,297 | -0.11(-0.33%) |
Nov 10, 2016 | 35.04 | 35.40 | 34.73 | 34.98 | 30,223,640 | +0.03(+0.08%) |
Nov 09, 2016 | 34.07 | 35.11 | 33.92 | 34.95 | 22,064,440 | +0.37(+1.07%) |
Nov 08, 2016 | 34.60 | 34.77 | 34.44 | 34.58 | 8,572,074 | +0.04(+0.10%) |
Nov 07, 2016 | 34.22 | 34.59 | 34.22 | 34.54 | 10,758,424 | +0.72(+2.12%) |
Nov 04, 2016 | 33.85 | 34.09 | 33.73 | 33.83 | 16,170,311 | -0.03(-0.08%) |
Nov 03, 2016 | 33.57 | 33.91 | 33.57 | 33.85 | 14,024,892 | +0.25(+0.74%) |
Nov 02, 2016 | 33.99 | 34.01 | 33.56 | 33.61 | 10,737,673 | -0.38(-1.12%) |
Nov 01, 2016 | 34.09 | 34.09 | 33.78 | 33.99 | 13,600,562 | +0.04(+0.10%) |
Oct 31, 2016 | 33.85 | 34.03 | 33.76 | 33.95 | 11,865,806 | +0.22(+0.66%) |
Oct 28, 2016 | 33.84 | 33.98 | 33.60 | 33.73 | 8,830,780 | -0.04(-0.13%) |
Oct 27, 2016 | 33.94 | 34.03 | 33.71 | 33.77 | 8,588,085 | -0.08(-0.24%) |
Oct 26, 2016 | 33.71 | 34.14 | 33.71 | 33.85 | 11,003,034 | -0.04(-0.13%) |
Oct 25, 2016 | 33.96 | 33.67 | 33.90 | 13,158,929 | +0.08(+0.24%) | |
Oct 24, 2016 | 33.68 | 33.95 | 33.68 | 33.82 | 15,334,586 | +0.30(+0.90%) |
Oct 21, 2016 | 33.57 | 33.68 | 33.38 | 33.52 | 15,179,431 | -0.14(-0.42%) |
Oct 20, 2016 | 33.68 | 33.89 | 33.59 | 33.66 | 12,671,253 | -0.23(-0.68%) |
Oct 19, 2016 | 34.04 | 34.14 | 33.85 | 33.89 | 9,405,190 | -0.06(-0.18%) |
Oct 18, 2016 | 34.11 | 34.19 | 33.90 | 33.95 | 8,059,553 | +0.11(+0.34%) |
Oct 17, 2016 | 34.06 | 34.06 | 33.76 | 33.84 | 10,659,101 | -0.11(-0.31%) |
Oct 14, 2016 | 33.81 | 34.10 | 33.75 | 33.94 | 13,128,647 | +0.34(+1.00%) |
Oct 13, 2016 | 33.46 | 33.75 | 33.24 | 33.61 | 15,976,924 | -0.02(-0.05%) |
Oct 12, 2016 | 33.52 | 33.71 | 33.26 | 33.62 | 10,122,657 | +0.04(+0.11%) |
Oct 11, 2016 | 34.07 | 34.15 | 33.41 | 33.59 | 16,934,246 | -0.54(-1.58%) |
Oct 10, 2016 | 34.34 | 34.46 | 34.10 | 34.13 | 10,723,021 | -0.08(-0.23%) |
Oct 07, 2016 | 34.32 | 34.46 | 34.12 | 34.21 | 12,948,553 | -0.01(-0.03%) |
Oct 06, 2016 | 34.43 | 34.54 | 34.00 | 34.22 | 11,120,795 | -0.25(-0.72%) |
Oct 05, 2016 | 34.43 | 34.62 | 34.23 | 34.46 | 9,394,244 | +0.25(+0.72%) |
Oct 04, 2016 | 34.36 | 34.51 | 34.12 | 34.22 | 10,450,901 | -0.11(-0.31%) |
Oct 03, 2016 | 34.51 | 34.55 | 34.21 | 34.32 | 11,818,684 | -0.26(-0.74%) |
Sep 30, 2016 | 34.55 | 34.72 | 34.41 | 34.58 | 14,591,037 | +0.14(+0.41%) |
Sep 29, 2016 | 34.55 | 34.88 | 34.40 | 34.44 | 9,954,934 | -0.28(-0.81%) |
Sep 28, 2016 | 34.53 | 34.77 | 34.47 | 34.72 | 9,150,215 | +0.12(+0.36%) |
Sep 27, 2016 | 34.24 | 34.76 | 34.21 | 34.59 | 11,974,389 | +0.24(+0.69%) |
Sep 26, 2016 | 34.33 | 34.42 | 34.12 | 34.36 | 11,179,800 | -0.18(-0.51%) |
Sep 23, 2016 | 34.67 | 34.70 | 34.36 | 34.53 | 15,924,367 | -0.25(-0.71%) |
Sep 22, 2016 | 34.93 | 35.03 | 34.75 | 34.78 | 10,996,165 | +0.00(+0.00%) |
Sep 21, 2016 | 34.50 | 34.84 | 34.50 | 34.78 | 12,489,119 | +0.39(+1.13%) |
Sep 20, 2016 | 34.81 | 34.86 | 34.38 | 34.39 | 13,770,386 | -0.14(-0.41%) |
Sep 19, 2016 | 34.44 | 34.81 | 34.37 | 34.53 | 22,495,920 | +0.27(+0.80%) |
Sep 16, 2016 | 34.87 | 35.17 | 34.07 | 34.26 | 57,601,688 | -1.71(-4.75%) |
Sep 15, 2016 | 35.37 | 36.12 | 35.29 | 35.97 | 21,676,718 | +0.54(+1.52%) |
Sep 14, 2016 | 35.23 | 35.70 | 35.23 | 35.43 | 13,206,970 | +0.06(+0.17%) |
Sep 13, 2016 | 35.54 | 35.68 | 35.18 | 35.37 | 15,217,588 | -0.44(-1.23%) |
Sep 12, 2016 | 35.17 | 35.87 | 34.93 | 35.81 | 16,956,878 | +0.57(+1.62%) |
Sep 09, 2016 | 35.50 | 35.86 | 35.24 | 35.24 | 16,447,141 | -0.61(-1.69%) |
Sep 08, 2016 | 36.03 | 36.09 | 35.74 | 35.84 | 19,008,490 | -0.47(-1.28%) |
Sep 07, 2016 | 36.21 | 36.36 | 36.05 | 36.31 | 11,832,341 | +0.00(+0.00%) |
Sep 06, 2016 | 36.42 | 36.42 | 36.15 | 36.31 | 9,438,671 | +0.00(+0.00%) |
Sep 02, 2016 | 36.32 | 36.31 | 36.31 | 36.31 | 10,247,397 | +0.08(+0.22%) |