Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.38 | 33.38 | 33.06 | 33.21 | 3,743,916 | -0.08(-0.25%) |
Nov 29, 2016 | 33.22 | 33.47 | 33.15 | 33.30 | 3,096,309 | +0.10(+0.31%) |
Nov 28, 2016 | 33.17 | 33.36 | 33.07 | 33.19 | 2,766,099 | -0.11(-0.33%) |
Nov 25, 2016 | 33.27 | 33.33 | 33.10 | 33.30 | 1,194,574 | +0.09(+0.27%) |
Nov 23, 2016 | 33.21 | 33.21 | 33.21 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.09 | 33.30 | 32.94 | 33.12 | 3,903,411 | +0.18(+0.56%) |
Nov 21, 2016 | 32.71 | 33.01 | 32.62 | 32.93 | 3,672,913 | -0.10(-0.29%) |
Nov 18, 2016 | 32.91 | 33.08 | 32.74 | 33.03 | 3,381,390 | +0.09(+0.27%) |
Nov 17, 2016 | 32.75 | 33.45 | 32.53 | 32.94 | 5,061,682 | +0.26(+0.79%) |
Nov 16, 2016 | 32.79 | 33.46 | 32.59 | 32.68 | 7,242,159 | +0.13(+0.40%) |
Nov 15, 2016 | 32.18 | 32.59 | 31.71 | 32.55 | 5,687,080 | +0.37(+1.14%) |
Nov 14, 2016 | 31.32 | 32.23 | 31.32 | 32.18 | 5,287,716 | +1.06(+3.39%) |
Nov 11, 2016 | 31.17 | 31.35 | 30.81 | 31.13 | 3,080,452 | -0.10(-0.33%) |
Nov 10, 2016 | 30.96 | 31.56 | 30.92 | 31.23 | 5,637,071 | +0.41(+1.32%) |
Nov 09, 2016 | 29.69 | 30.99 | 29.55 | 30.82 | 5,484,358 | +0.61(+2.01%) |
Nov 08, 2016 | 29.95 | 30.27 | 29.73 | 30.21 | 3,382,361 | +0.19(+0.63%) |
Nov 07, 2016 | 30.08 | 30.36 | 29.70 | 30.02 | 4,497,125 | +0.33(+1.11%) |
Nov 04, 2016 | 29.53 | 30.02 | 29.45 | 29.69 | 3,359,654 | +0.26(+0.87%) |
Nov 03, 2016 | 29.88 | 29.99 | 29.40 | 29.44 | 3,650,218 | -0.39(-1.31%) |
Nov 02, 2016 | 29.75 | 30.01 | 29.64 | 29.83 | 3,980,107 | -0.03(-0.09%) |
Nov 01, 2016 | 30.48 | 30.53 | 29.55 | 29.86 | 4,570,889 | -0.55(-1.80%) |
Oct 31, 2016 | 30.30 | 30.65 | 30.30 | 30.40 | 3,431,913 | +0.01(+0.04%) |
Oct 28, 2016 | 30.51 | 30.73 | 30.19 | 30.39 | 3,516,934 | -0.09(-0.29%) |
Oct 27, 2016 | 30.94 | 31.06 | 30.15 | 30.48 | 6,028,211 | -0.69(-2.21%) |
Oct 26, 2016 | 31.25 | 31.54 | 31.06 | 31.17 | 4,054,448 | -0.30(-0.94%) |
Oct 25, 2016 | 31.49 | 31.55 | 31.11 | 31.46 | 4,063,385 | -0.07(-0.24%) |
Oct 24, 2016 | 32.06 | 32.46 | 31.42 | 31.54 | 5,250,026 | -0.20(-0.62%) |
Oct 21, 2016 | 31.60 | 32.03 | 31.37 | 31.73 | 3,267,476 | -0.12(-0.38%) |
Oct 20, 2016 | 32.40 | 32.41 | 31.47 | 31.85 | 4,350,320 | -0.74(-2.28%) |
Oct 19, 2016 | 31.90 | 32.75 | 31.75 | 32.60 | 5,214,931 | +0.84(+2.66%) |
Oct 18, 2016 | 31.54 | 31.97 | 31.54 | 31.75 | 3,888,981 | -0.11(-0.36%) |
Oct 17, 2016 | 31.71 | 32.29 | 31.69 | 31.87 | 3,550,948 | +0.32(+1.01%) |
Oct 14, 2016 | 31.15 | 31.75 | 31.15 | 31.55 | 5,164,517 | +0.61(+1.99%) |
Oct 13, 2016 | 31.02 | 31.11 | 30.55 | 30.94 | 3,775,632 | -0.38(-1.23%) |
Oct 12, 2016 | 31.02 | 31.41 | 31.02 | 31.32 | 5,141,758 | +0.45(+1.47%) |
Oct 11, 2016 | 31.44 | 31.44 | 30.65 | 30.87 | 4,307,308 | -0.72(-2.27%) |
Oct 10, 2016 | 31.83 | 31.96 | 31.27 | 31.58 | 4,662,571 | -0.03(-0.09%) |
Oct 07, 2016 | 32.06 | 32.19 | 31.41 | 31.61 | 5,617,744 | -0.32(-1.01%) |
Oct 06, 2016 | 31.61 | 32.38 | 31.59 | 31.94 | 5,100,355 | +0.40(+1.26%) |
Oct 05, 2016 | 31.99 | 32.05 | 30.90 | 31.54 | 8,312,962 | -0.26(-0.81%) |
Oct 04, 2016 | 32.33 | 32.52 | 31.65 | 31.79 | 3,882,604 | -0.48(-1.49%) |
Oct 03, 2016 | 32.39 | 32.57 | 32.15 | 32.27 | 3,474,680 | -0.12(-0.38%) |
Sep 30, 2016 | 32.07 | 32.58 | 31.95 | 32.39 | 6,295,540 | +0.45(+1.39%) |
Sep 29, 2016 | 32.41 | 32.47 | 31.79 | 31.95 | 3,764,857 | -0.53(-1.64%) |
Sep 28, 2016 | 32.16 | 32.50 | 31.94 | 32.48 | 4,121,384 | +0.41(+1.28%) |
Sep 27, 2016 | 31.98 | 32.20 | 31.79 | 32.07 | 3,936,958 | +0.09(+0.30%) |
Sep 26, 2016 | 32.58 | 32.61 | 31.95 | 31.98 | 4,797,132 | -0.71(-2.17%) |
Sep 23, 2016 | 32.39 | 32.89 | 32.37 | 32.69 | 5,455,976 | +0.34(+1.04%) |
Sep 22, 2016 | 32.93 | 33.11 | 32.22 | 32.35 | 5,614,530 | -0.39(-1.20%) |
Sep 21, 2016 | 32.62 | 32.90 | 32.33 | 32.74 | 4,761,840 | +0.32(+0.98%) |
Sep 20, 2016 | 33.20 | 33.40 | 32.42 | 32.42 | 5,767,048 | -0.66(-1.98%) |
Sep 19, 2016 | 33.29 | 33.69 | 33.08 | 33.08 | 3,868,278 | -0.13(-0.41%) |
Sep 16, 2016 | 33.11 | 33.66 | 32.89 | 33.21 | 7,605,829 | +0.63(+1.95%) |
Sep 15, 2016 | 32.08 | 32.69 | 32.03 | 32.58 | 3,642,704 | +0.49(+1.51%) |
Sep 14, 2016 | 32.12 | 32.38 | 31.94 | 32.09 | 2,529,104 | -0.14(-0.42%) |
Sep 13, 2016 | 32.33 | 32.66 | 32.00 | 32.23 | 3,469,438 | -0.32(-1.00%) |
Sep 12, 2016 | 31.94 | 32.71 | 31.85 | 32.55 | 4,355,379 | +0.34(+1.05%) |
Sep 09, 2016 | 32.93 | 33.00 | 32.17 | 32.21 | 3,667,353 | -0.92(-2.77%) |
Sep 08, 2016 | 33.26 | 33.39 | 33.06 | 33.13 | 3,334,609 | -0.28(-0.83%) |
Sep 07, 2016 | 33.18 | 33.51 | 33.11 | 33.41 | 3,017,821 | +0.09(+0.26%) |
Sep 06, 2016 | 33.25 | 33.41 | 33.03 | 33.32 | 3,768,180 | +0.16(+0.47%) |
Sep 02, 2016 | 33.08 | 33.16 | 33.16 | 33.16 | 2,454,190 | +0.28(+0.84%) |