Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.80 | 29.06 | 28.73 | 28.82 | 2,946,412 | +0.02(+0.05%) |
Nov 29, 2016 | 28.05 | 28.93 | 27.84 | 28.80 | 4,300,166 | +1.07(+3.88%) |
Nov 28, 2016 | 28.35 | 28.52 | 27.67 | 27.73 | 3,190,630 | -0.66(-2.33%) |
Nov 25, 2016 | 28.29 | 28.46 | 28.23 | 28.39 | 833,182 | +0.18(+0.64%) |
Nov 23, 2016 | 28.20 | 28.20 | 28.20 | 0 | +0.24(+0.88%) | |
Nov 22, 2016 | 28.99 | 29.04 | 27.86 | 27.96 | 3,749,572 | -0.95(-3.27%) |
Nov 21, 2016 | 28.59 | 28.94 | 28.59 | 28.91 | 3,749,736 | +0.46(+1.60%) |
Nov 18, 2016 | 28.62 | 28.88 | 28.35 | 28.45 | 2,732,330 | -0.25(-0.87%) |
Nov 17, 2016 | 27.85 | 28.98 | 27.85 | 28.70 | 5,447,590 | +0.89(+3.22%) |
Nov 16, 2016 | 27.37 | 27.83 | 27.26 | 27.80 | 5,084,482 | +0.43(+1.57%) |
Nov 15, 2016 | 26.02 | 28.00 | 26.00 | 27.38 | 10,333,080 | +1.59(+6.17%) |
Nov 14, 2016 | 25.70 | 26.24 | 25.60 | 25.79 | 8,169,570 | +0.45(+1.76%) |
Nov 11, 2016 | 27.61 | 27.70 | 25.16 | 25.34 | 9,778,844 | -2.38(-8.57%) |
Nov 10, 2016 | 27.11 | 28.22 | 27.00 | 27.71 | 10,209,112 | +0.69(+2.55%) |
Nov 09, 2016 | 26.55 | 28.87 | 25.00 | 27.02 | 18,917,978 | -6.38(-19.09%) |
Nov 08, 2016 | 32.56 | 33.70 | 32.24 | 33.40 | 3,309,648 | +0.79(+2.42%) |
Nov 07, 2016 | 31.52 | 33.16 | 31.26 | 32.61 | 4,449,644 | +1.80(+5.86%) |
Nov 04, 2016 | 30.45 | 31.16 | 30.36 | 30.80 | 1,904,544 | +0.48(+1.57%) |
Nov 03, 2016 | 30.47 | 31.07 | 30.30 | 30.33 | 1,796,272 | -0.12(-0.39%) |
Nov 02, 2016 | 31.01 | 31.34 | 30.45 | 30.45 | 2,562,232 | -0.53(-1.71%) |
Nov 01, 2016 | 31.34 | 31.56 | 30.59 | 30.98 | 2,946,266 | -0.26(-0.83%) |
Oct 31, 2016 | 31.69 | 31.82 | 30.95 | 31.24 | 3,860,540 | -0.33(-1.05%) |
Oct 28, 2016 | 31.71 | 32.35 | 31.36 | 31.57 | 1,841,388 | -0.14(-0.44%) |
Oct 27, 2016 | 31.72 | 31.93 | 31.27 | 31.71 | 2,340,574 | -0.27(-0.83%) |
Oct 26, 2016 | 32.70 | 33.37 | 31.66 | 31.98 | 4,164,910 | -0.70(-2.16%) |
Oct 25, 2016 | 32.06 | 33.40 | 32.06 | 32.68 | 6,474,732 | +1.16(+3.66%) |
Oct 24, 2016 | 31.18 | 31.65 | 31.07 | 31.52 | 2,749,424 | +0.47(+1.53%) |
Oct 21, 2016 | 30.79 | 31.25 | 30.61 | 31.05 | 1,836,660 | +0.09(+0.27%) |
Oct 20, 2016 | 31.07 | 31.36 | 30.89 | 30.96 | 1,662,366 | -0.13(-0.42%) |
Oct 19, 2016 | 30.70 | 31.20 | 30.51 | 31.09 | 1,943,282 | +0.39(+1.27%) |
Oct 18, 2016 | 30.47 | 30.91 | 30.34 | 30.70 | 3,249,604 | +0.84(+2.81%) |
Oct 17, 2016 | 29.99 | 30.20 | 29.82 | 29.86 | 1,930,192 | -0.17(-0.55%) |
Oct 14, 2016 | 30.38 | 30.45 | 30.01 | 30.03 | 2,014,080 | -0.08(-0.27%) |
Oct 13, 2016 | 30.27 | 30.68 | 29.98 | 30.11 | 2,792,156 | -0.30(-1.00%) |
Oct 12, 2016 | 30.75 | 31.01 | 30.34 | 30.41 | 3,006,368 | -0.44(-1.41%) |
Oct 11, 2016 | 31.43 | 31.45 | 30.68 | 30.85 | 2,230,616 | -0.69(-2.19%) |
Oct 10, 2016 | 31.11 | 31.62 | 31.11 | 31.54 | 1,619,284 | +0.58(+1.87%) |
Oct 07, 2016 | 31.23 | 31.29 | 30.84 | 30.96 | 2,373,854 | -0.09(-0.29%) |
Oct 06, 2016 | 30.84 | 31.23 | 30.68 | 31.05 | 2,759,376 | +0.10(+0.32%) |
Oct 05, 2016 | 31.16 | 31.56 | 30.78 | 30.95 | 3,722,132 | -0.20(-0.64%) |
Oct 04, 2016 | 32.01 | 33.02 | 30.89 | 31.15 | 5,683,832 | -0.51(-1.60%) |
Oct 03, 2016 | 33.29 | 33.40 | 31.59 | 31.66 | 6,289,820 | -1.82(-5.45%) |
Sep 30, 2016 | 33.91 | 34.00 | 33.30 | 33.48 | 3,717,548 | -0.35(-1.02%) |
Sep 29, 2016 | 34.44 | 34.59 | 33.70 | 33.83 | 1,615,300 | -0.70(-2.01%) |
Sep 28, 2016 | 34.65 | 34.80 | 34.12 | 34.52 | 1,361,070 | -0.02(-0.06%) |
Sep 27, 2016 | 34.01 | 34.57 | 33.84 | 34.54 | 1,688,488 | +0.48(+1.39%) |
Sep 26, 2016 | 34.12 | 34.27 | 33.85 | 34.06 | 1,406,200 | -0.21(-0.61%) |
Sep 23, 2016 | 34.53 | 34.74 | 34.27 | 34.27 | 1,189,088 | -0.23(-0.65%) |
Sep 22, 2016 | 34.24 | 34.67 | 34.15 | 34.50 | 1,097,052 | +0.36(+1.05%) |
Sep 21, 2016 | 33.50 | 34.17 | 33.43 | 34.14 | 2,090,108 | +0.70(+2.08%) |
Sep 20, 2016 | 33.78 | 33.94 | 33.44 | 33.45 | 1,232,212 | -0.27(-0.79%) |
Sep 19, 2016 | 33.69 | 34.24 | 33.63 | 33.71 | 1,439,442 | +0.06(+0.18%) |
Sep 16, 2016 | 33.57 | 34.01 | 33.50 | 33.65 | 3,641,230 | +0.03(+0.09%) |
Sep 15, 2016 | 33.12 | 33.70 | 32.91 | 33.62 | 1,724,434 | +0.54(+1.63%) |
Sep 14, 2016 | 33.39 | 33.60 | 32.98 | 33.08 | 3,284,516 | -0.31(-0.93%) |
Sep 13, 2016 | 33.77 | 33.96 | 33.09 | 33.39 | 2,291,700 | -0.63(-1.85%) |
Sep 12, 2016 | 33.23 | 34.09 | 33.14 | 34.02 | 2,105,728 | +0.60(+1.78%) |
Sep 09, 2016 | 33.67 | 33.97 | 33.42 | 33.42 | 2,447,712 | -0.41(-1.21%) |
Sep 08, 2016 | 33.44 | 33.90 | 33.31 | 33.84 | 2,456,454 | +0.31(+0.94%) |
Sep 07, 2016 | 32.58 | 33.55 | 32.53 | 33.52 | 4,199,534 | +0.87(+2.66%) |
Sep 06, 2016 | 33.76 | 33.86 | 31.68 | 32.65 | 10,457,108 | -1.66(-4.84%) |
Sep 02, 2016 | 33.81 | 34.31 | 34.31 | 34.31 | 1,944,600 | +0.64(+1.90%) |