Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.80 | 33.30 | 32.80 | 33.08 | 18,382,222 | +0.61(+1.87%) |
Nov 29, 2016 | 32.34 | 32.72 | 32.22 | 32.47 | 10,757,659 | +0.13(+0.40%) |
Nov 28, 2016 | 32.49 | 32.78 | 32.26 | 32.34 | 12,612,501 | -0.53(-1.61%) |
Nov 25, 2016 | 32.87 | 32.95 | 32.62 | 32.87 | 5,036,266 | +0.05(+0.15%) |
Nov 23, 2016 | 32.82 | 32.82 | 32.82 | 0 | +0.40(+1.23%) | |
Nov 22, 2016 | 32.44 | 32.60 | 31.96 | 32.42 | 15,421,212 | -0.02(-0.05%) |
Nov 21, 2016 | 32.34 | 32.63 | 32.08 | 32.44 | 12,653,913 | +0.10(+0.32%) |
Nov 18, 2016 | 31.99 | 32.52 | 31.90 | 32.33 | 20,524,514 | +0.37(+1.15%) |
Nov 17, 2016 | 31.20 | 31.96 | 30.96 | 31.96 | 15,850,052 | +0.62(+1.99%) |
Nov 16, 2016 | 31.20 | 31.57 | 31.15 | 31.34 | 22,797,688 | -0.65(-2.03%) |
Nov 15, 2016 | 31.04 | 32.02 | 30.71 | 31.99 | 23,268,424 | +0.52(+1.65%) |
Nov 14, 2016 | 31.09 | 31.89 | 31.02 | 31.47 | 31,994,500 | +0.69(+2.23%) |
Nov 11, 2016 | 29.88 | 30.99 | 29.86 | 30.78 | 28,567,752 | +0.38(+1.24%) |
Nov 10, 2016 | 29.36 | 31.14 | 29.36 | 30.40 | 48,251,932 | +1.20(+4.11%) |
Nov 09, 2016 | 27.75 | 29.52 | 27.57 | 29.20 | 35,389,500 | +1.94(+7.10%) |
Nov 08, 2016 | 27.04 | 27.41 | 26.82 | 27.27 | 9,214,831 | +0.08(+0.29%) |
Nov 07, 2016 | 26.85 | 27.19 | 26.85 | 27.19 | 14,136,568 | +0.98(+3.72%) |
Nov 04, 2016 | 26.25 | 26.56 | 26.04 | 26.21 | 9,876,087 | -0.02(-0.09%) |
Nov 03, 2016 | 26.45 | 26.57 | 26.21 | 26.24 | 10,219,478 | -0.09(-0.33%) |
Nov 02, 2016 | 26.49 | 26.53 | 26.17 | 26.33 | 11,129,194 | -0.35(-1.32%) |
Nov 01, 2016 | 26.93 | 27.05 | 26.32 | 26.68 | 11,240,230 | -0.17(-0.63%) |
Oct 31, 2016 | 26.96 | 27.09 | 26.78 | 26.85 | 10,863,144 | +0.04(+0.15%) |
Oct 28, 2016 | 26.94 | 27.21 | 26.53 | 26.81 | 12,734,291 | -0.24(-0.89%) |
Oct 27, 2016 | 27.05 | 27.19 | 26.85 | 27.05 | 15,765,363 | +0.34(+1.29%) |
Oct 26, 2016 | 26.35 | 26.75 | 26.28 | 26.70 | 11,463,806 | +0.19(+0.72%) |
Oct 25, 2016 | 26.54 | 26.70 | 26.39 | 26.51 | 9,953,884 | -0.02(-0.09%) |
Oct 24, 2016 | 26.69 | 26.77 | 26.50 | 26.53 | 11,600,106 | -0.05(-0.18%) |
Oct 21, 2016 | 25.91 | 26.65 | 25.87 | 26.58 | 17,498,766 | +0.43(+1.64%) |
Oct 20, 2016 | 26.11 | 26.38 | 25.89 | 26.15 | 13,398,208 | -0.02(-0.09%) |
Oct 19, 2016 | 26.11 | 26.23 | 25.58 | 26.18 | 23,204,876 | +0.48(+1.89%) |
Oct 18, 2016 | 25.64 | 25.84 | 25.47 | 25.69 | 16,455,644 | +0.42(+1.67%) |
Oct 17, 2016 | 25.48 | 25.57 | 25.13 | 25.27 | 12,723,176 | -0.22(-0.87%) |
Oct 14, 2016 | 25.63 | 26.07 | 25.35 | 25.49 | 17,277,084 | +0.27(+1.07%) |
Oct 13, 2016 | 25.03 | 26.23 | 24.61 | 25.22 | 17,477,610 | -0.14(-0.56%) |
Oct 12, 2016 | 25.58 | 25.74 | 25.34 | 25.37 | 8,482,810 | -0.21(-0.84%) |
Oct 11, 2016 | 25.83 | 26.04 | 25.40 | 25.58 | 8,588,782 | -0.30(-1.17%) |
Oct 10, 2016 | 25.93 | 26.00 | 25.76 | 25.88 | 8,314,140 | +0.20(+0.77%) |
Oct 07, 2016 | 25.71 | 25.85 | 25.40 | 25.68 | 14,348,519 | -0.06(-0.25%) |
Oct 06, 2016 | 25.82 | 25.95 | 25.60 | 25.75 | 14,274,377 | -0.14(-0.52%) |
Oct 05, 2016 | 25.57 | 26.01 | 25.52 | 25.88 | 14,035,992 | +0.41(+1.62%) |
Oct 04, 2016 | 25.49 | 25.76 | 25.29 | 25.47 | 11,982,636 | +0.07(+0.28%) |
Oct 03, 2016 | 25.45 | 25.56 | 25.02 | 25.40 | 12,948,330 | -0.09(-0.34%) |
Sep 30, 2016 | 24.86 | 25.69 | 24.64 | 25.49 | 20,345,136 | +0.81(+3.29%) |
Sep 29, 2016 | 25.25 | 25.53 | 24.44 | 24.67 | 15,665,650 | -0.58(-2.30%) |
Sep 28, 2016 | 24.99 | 25.28 | 24.90 | 25.25 | 9,245,468 | +0.33(+1.34%) |
Sep 27, 2016 | 24.50 | 25.03 | 24.34 | 24.92 | 12,236,176 | +0.25(+1.03%) |
Sep 26, 2016 | 25.06 | 25.10 | 24.61 | 24.67 | 12,853,260 | -0.70(-2.76%) |
Sep 23, 2016 | 25.53 | 25.64 | 25.18 | 25.37 | 11,825,604 | -0.26(-1.02%) |
Sep 22, 2016 | 25.54 | 25.79 | 25.42 | 25.63 | 10,295,598 | +0.25(+1.00%) |
Sep 21, 2016 | 25.31 | 25.49 | 25.04 | 25.37 | 12,667,909 | +0.17(+0.69%) |
Sep 20, 2016 | 25.31 | 25.44 | 25.16 | 25.20 | 11,131,735 | +0.08(+0.32%) |
Sep 19, 2016 | 25.22 | 25.52 | 25.06 | 25.12 | 9,820,274 | +0.01(+0.03%) |
Sep 16, 2016 | 25.18 | 25.28 | 24.95 | 25.11 | 18,562,772 | -0.29(-1.13%) |
Sep 15, 2016 | 25.08 | 25.55 | 25.04 | 25.40 | 12,650,721 | +0.31(+1.24%) |
Sep 14, 2016 | 25.03 | 25.28 | 24.89 | 25.09 | 14,702,630 | +0.08(+0.32%) |
Sep 13, 2016 | 25.19 | 25.44 | 24.86 | 25.01 | 17,553,798 | -0.62(-2.42%) |
Sep 12, 2016 | 24.90 | 25.69 | 24.75 | 25.63 | 17,470,224 | +0.52(+2.06%) |
Sep 09, 2016 | 25.42 | 25.65 | 25.11 | 25.11 | 20,748,786 | -0.36(-1.40%) |
Sep 08, 2016 | 25.20 | 25.60 | 25.13 | 25.47 | 15,971,251 | +0.28(+1.10%) |
Sep 07, 2016 | 25.18 | 25.39 | 25.10 | 25.19 | 13,642,678 | -0.05(-0.19%) |
Sep 06, 2016 | 25.41 | 25.61 | 25.08 | 25.24 | 17,852,194 | -0.11(-0.44%) |
Sep 02, 2016 | 25.41 | 25.35 | 25.35 | 25.35 | 15,458,168 | -0.02(-0.06%) |