Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 34.99 | 35.49 | 34.98 | 35.29 | 4,322,966 | +0.38(+1.08%) |
Nov 29, 2016 | 35.29 | 35.31 | 34.79 | 34.92 | 3,924,334 | -0.28(-0.79%) |
Nov 28, 2016 | 35.52 | 35.67 | 35.10 | 35.20 | 3,508,448 | -0.36(-1.01%) |
Nov 25, 2016 | 35.49 | 35.57 | 35.30 | 35.55 | 2,176,200 | +0.24(+0.69%) |
Nov 23, 2016 | 35.31 | 35.31 | 35.31 | 0 | -0.21(-0.60%) | |
Nov 22, 2016 | 35.81 | 35.86 | 35.27 | 35.52 | 3,348,245 | -0.11(-0.32%) |
Nov 21, 2016 | 35.51 | 35.90 | 35.42 | 35.64 | 3,341,080 | +0.13(+0.37%) |
Nov 18, 2016 | 35.04 | 35.60 | 35.04 | 35.51 | 4,029,633 | +0.40(+1.14%) |
Nov 17, 2016 | 35.33 | 35.40 | 34.91 | 35.11 | 4,403,925 | -0.21(-0.60%) |
Nov 16, 2016 | 35.66 | 35.66 | 34.91 | 35.32 | 4,208,523 | -0.19(-0.53%) |
Nov 15, 2016 | 34.99 | 35.53 | 34.98 | 35.51 | 5,257,933 | +0.50(+1.42%) |
Nov 14, 2016 | 33.95 | 35.08 | 33.83 | 35.01 | 6,295,476 | +1.18(+3.50%) |
Nov 11, 2016 | 35.32 | 35.49 | 33.72 | 33.82 | 8,641,731 | -2.80(-7.64%) |
Nov 10, 2016 | 37.63 | 37.75 | 36.52 | 36.62 | 4,885,355 | -0.89(-2.38%) |
Nov 09, 2016 | 37.97 | 38.03 | 36.53 | 37.51 | 6,628,317 | -1.17(-3.02%) |
Nov 08, 2016 | 38.06 | 38.80 | 38.04 | 38.68 | 3,864,034 | +0.54(+1.42%) |
Nov 07, 2016 | 38.47 | 38.57 | 38.04 | 38.14 | 4,226,705 | +0.11(+0.28%) |
Nov 04, 2016 | 38.40 | 38.54 | 38.01 | 38.03 | 3,459,487 | -0.41(-1.08%) |
Nov 03, 2016 | 38.14 | 38.80 | 38.14 | 38.44 | 5,399,420 | +0.14(+0.36%) |
Nov 02, 2016 | 37.89 | 38.81 | 37.82 | 38.31 | 7,675,109 | +0.41(+1.09%) |
Nov 01, 2016 | 36.77 | 38.37 | 36.76 | 37.89 | 11,974,605 | +2.58(+7.30%) |
Oct 31, 2016 | 35.42 | 35.83 | 35.27 | 35.32 | 4,771,221 | -0.02(-0.05%) |
Oct 28, 2016 | 34.99 | 35.63 | 34.93 | 35.33 | 3,242,963 | +0.41(+1.18%) |
Oct 27, 2016 | 35.15 | 35.19 | 34.66 | 34.92 | 2,660,772 | -0.16(-0.46%) |
Oct 26, 2016 | 34.38 | 35.22 | 34.29 | 35.08 | 3,523,925 | +0.61(+1.76%) |
Oct 25, 2016 | 34.55 | 34.72 | 34.35 | 34.47 | 2,318,854 | +0.02(+0.05%) |
Oct 24, 2016 | 34.53 | 34.83 | 34.34 | 34.46 | 1,633,870 | +0.15(+0.45%) |
Oct 21, 2016 | 33.98 | 34.39 | 33.73 | 34.30 | 2,124,161 | +0.11(+0.33%) |
Oct 20, 2016 | 34.14 | 34.46 | 34.03 | 34.19 | 2,522,708 | -0.03(-0.09%) |
Oct 19, 2016 | 34.01 | 34.26 | 33.63 | 34.22 | 2,217,773 | +0.19(+0.57%) |
Oct 18, 2016 | 34.24 | 34.35 | 34.02 | 34.03 | 2,644,739 | +0.11(+0.31%) |
Oct 17, 2016 | 34.15 | 34.28 | 33.87 | 33.92 | 2,534,990 | -0.23(-0.66%) |
Oct 14, 2016 | 34.38 | 34.73 | 34.15 | 34.15 | 2,208,434 | -0.10(-0.28%) |
Oct 13, 2016 | 34.01 | 34.47 | 33.74 | 34.25 | 2,659,387 | -0.11(-0.33%) |
Oct 12, 2016 | 34.30 | 34.57 | 34.12 | 34.36 | 2,250,062 | +0.04(+0.12%) |
Oct 11, 2016 | 34.99 | 35.08 | 34.10 | 34.32 | 2,858,016 | -0.75(-2.15%) |
Oct 10, 2016 | 34.78 | 35.11 | 34.74 | 35.07 | 2,326,651 | +0.50(+1.45%) |
Oct 07, 2016 | 35.02 | 35.06 | 34.44 | 34.57 | 2,199,107 | -0.41(-1.18%) |
Oct 06, 2016 | 34.91 | 35.23 | 34.88 | 34.98 | 3,002,734 | -0.09(-0.25%) |
Oct 05, 2016 | 34.68 | 35.23 | 34.58 | 35.07 | 3,244,313 | +0.39(+1.12%) |
Oct 04, 2016 | 34.69 | 35.27 | 34.61 | 34.68 | 4,125,054 | -0.09(-0.26%) |
Oct 03, 2016 | 34.03 | 34.83 | 34.00 | 34.77 | 3,731,534 | +0.59(+1.73%) |
Sep 30, 2016 | 33.80 | 34.36 | 33.71 | 34.18 | 3,509,304 | +0.52(+1.54%) |
Sep 29, 2016 | 33.89 | 34.17 | 33.54 | 33.66 | 2,646,944 | -0.26(-0.76%) |
Sep 28, 2016 | 33.95 | 34.13 | 33.58 | 33.92 | 3,268,025 | -0.03(-0.10%) |
Sep 27, 2016 | 33.76 | 33.96 | 33.52 | 33.95 | 2,916,235 | -0.01(-0.02%) |
Sep 26, 2016 | 34.27 | 34.29 | 33.94 | 33.96 | 1,900,171 | -0.46(-1.34%) |
Sep 23, 2016 | 34.66 | 34.80 | 34.42 | 34.42 | 2,314,628 | -0.41(-1.19%) |
Sep 22, 2016 | 34.92 | 35.11 | 34.67 | 34.84 | 3,818,230 | +0.14(+0.40%) |
Sep 21, 2016 | 34.30 | 34.86 | 34.30 | 34.70 | 3,790,200 | +0.53(+1.57%) |
Sep 20, 2016 | 34.36 | 34.36 | 33.99 | 34.16 | 2,937,707 | -0.02(-0.07%) |
Sep 19, 2016 | 34.25 | 34.45 | 34.14 | 34.19 | 1,982,312 | +0.12(+0.36%) |
Sep 16, 2016 | 34.03 | 34.10 | 33.82 | 34.07 | 3,831,384 | -0.20(-0.59%) |
Sep 15, 2016 | 33.99 | 34.34 | 33.84 | 34.27 | 2,793,720 | +0.24(+0.71%) |
Sep 14, 2016 | 34.08 | 34.45 | 33.86 | 34.03 | 3,309,009 | -0.02(-0.05%) |
Sep 13, 2016 | 34.58 | 34.64 | 33.96 | 34.04 | 3,323,148 | -0.78(-2.23%) |
Sep 12, 2016 | 33.97 | 34.91 | 33.67 | 34.82 | 3,231,255 | +0.76(+2.24%) |
Sep 09, 2016 | 34.71 | 34.81 | 34.06 | 34.06 | 3,810,154 | -0.99(-2.82%) |
Sep 08, 2016 | 35.56 | 35.57 | 35.00 | 35.05 | 3,481,464 | -0.63(-1.77%) |
Sep 07, 2016 | 35.47 | 35.70 | 35.39 | 35.68 | 2,526,975 | +0.06(+0.18%) |
Sep 06, 2016 | 35.54 | 35.66 | 35.25 | 35.62 | 2,062,036 | +0.10(+0.27%) |
Sep 02, 2016 | 35.15 | 35.52 | 35.52 | 35.52 | 2,481,284 | +0.55(+1.58%) |