Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.75 | 33.75 | 33.43 | 33.59 | 3,702,070 | -0.08(-0.25%) |
Nov 29, 2016 | 33.60 | 33.85 | 33.53 | 33.67 | 3,061,702 | +0.10(+0.31%) |
Nov 28, 2016 | 33.55 | 33.74 | 33.44 | 33.57 | 2,735,182 | -0.11(-0.33%) |
Nov 25, 2016 | 33.64 | 33.71 | 33.47 | 33.68 | 1,181,222 | +0.09(+0.27%) |
Nov 23, 2016 | 33.59 | 33.59 | 33.59 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.46 | 33.67 | 33.32 | 33.49 | 3,859,782 | +0.19(+0.56%) |
Nov 21, 2016 | 33.08 | 33.38 | 32.99 | 33.31 | 3,631,861 | -0.10(-0.29%) |
Nov 18, 2016 | 33.29 | 33.45 | 33.11 | 33.40 | 3,343,596 | +0.09(+0.27%) |
Nov 17, 2016 | 33.12 | 33.83 | 32.90 | 33.31 | 5,005,107 | +0.26(+0.79%) |
Nov 16, 2016 | 33.16 | 33.84 | 32.96 | 33.05 | 7,161,213 | +0.13(+0.40%) |
Nov 15, 2016 | 32.54 | 32.95 | 32.07 | 32.92 | 5,623,515 | +0.37(+1.14%) |
Nov 14, 2016 | 31.68 | 32.60 | 31.67 | 32.55 | 5,228,615 | +1.07(+3.39%) |
Nov 11, 2016 | 31.52 | 31.71 | 31.16 | 31.48 | 3,046,022 | -0.10(-0.33%) |
Nov 10, 2016 | 31.31 | 31.91 | 31.27 | 31.58 | 5,574,065 | +0.43(+1.38%) |
Nov 09, 2016 | 30.01 | 31.32 | 29.86 | 31.15 | 5,425,943 | +0.61(+2.01%) |
Nov 08, 2016 | 30.27 | 30.59 | 30.05 | 30.54 | 3,346,335 | +0.19(+0.63%) |
Nov 07, 2016 | 30.40 | 30.69 | 30.02 | 30.35 | 4,449,225 | +0.33(+1.11%) |
Nov 04, 2016 | 29.84 | 30.35 | 29.77 | 30.01 | 3,323,870 | +0.26(+0.87%) |
Nov 03, 2016 | 30.20 | 30.31 | 29.72 | 29.75 | 3,611,338 | -0.40(-1.31%) |
Nov 02, 2016 | 30.07 | 30.33 | 29.96 | 30.15 | 3,937,714 | -0.03(-0.09%) |
Nov 01, 2016 | 30.81 | 30.86 | 29.87 | 30.18 | 4,522,203 | -0.55(-1.80%) |
Oct 31, 2016 | 30.63 | 30.98 | 30.62 | 30.73 | 3,395,359 | +0.01(+0.04%) |
Oct 28, 2016 | 30.84 | 31.06 | 30.51 | 30.72 | 3,479,474 | -0.09(-0.29%) |
Oct 27, 2016 | 31.28 | 31.39 | 30.48 | 30.81 | 5,964,003 | -0.70(-2.21%) |
Oct 26, 2016 | 31.59 | 31.88 | 31.39 | 31.50 | 4,011,263 | -0.30(-0.94%) |
Oct 25, 2016 | 31.83 | 31.89 | 31.45 | 31.80 | 4,020,105 | -0.08(-0.24%) |
Oct 24, 2016 | 32.41 | 32.81 | 31.76 | 31.88 | 5,194,106 | -0.20(-0.62%) |
Oct 21, 2016 | 31.94 | 32.38 | 31.71 | 32.07 | 3,232,673 | -0.12(-0.38%) |
Oct 20, 2016 | 32.75 | 32.76 | 31.81 | 32.20 | 4,303,983 | -0.75(-2.28%) |
Oct 19, 2016 | 32.24 | 33.10 | 32.10 | 32.95 | 5,159,385 | +0.85(+2.66%) |
Oct 18, 2016 | 31.88 | 32.31 | 31.88 | 32.10 | 3,847,558 | -0.12(-0.36%) |
Oct 17, 2016 | 32.05 | 32.64 | 32.03 | 32.21 | 3,513,126 | +0.32(+1.01%) |
Oct 14, 2016 | 31.49 | 32.10 | 31.48 | 31.89 | 5,109,508 | +0.62(+1.99%) |
Oct 13, 2016 | 31.36 | 31.44 | 30.88 | 31.27 | 3,735,416 | -0.39(-1.23%) |
Oct 12, 2016 | 31.36 | 31.75 | 31.36 | 31.66 | 5,086,992 | +0.46(+1.47%) |
Oct 11, 2016 | 31.77 | 31.77 | 30.98 | 31.20 | 4,261,430 | -0.72(-2.27%) |
Oct 10, 2016 | 32.17 | 32.30 | 31.60 | 31.92 | 4,612,908 | -0.03(-0.09%) |
Oct 07, 2016 | 32.41 | 32.54 | 31.75 | 31.95 | 5,557,907 | -0.33(-1.01%) |
Oct 06, 2016 | 31.95 | 32.73 | 31.93 | 32.28 | 5,046,030 | +0.40(+1.26%) |
Oct 05, 2016 | 32.33 | 32.40 | 31.23 | 31.88 | 8,224,418 | -0.26(-0.81%) |
Oct 04, 2016 | 32.68 | 32.87 | 31.99 | 32.14 | 3,841,249 | -0.48(-1.49%) |
Oct 03, 2016 | 32.74 | 32.92 | 32.50 | 32.62 | 3,437,670 | -0.12(-0.38%) |
Sep 30, 2016 | 32.42 | 32.93 | 32.29 | 32.74 | 6,228,484 | +0.45(+1.39%) |
Sep 29, 2016 | 32.76 | 32.82 | 32.13 | 32.29 | 3,724,756 | -0.54(-1.64%) |
Sep 28, 2016 | 32.50 | 32.85 | 32.28 | 32.83 | 4,077,485 | +0.42(+1.28%) |
Sep 27, 2016 | 32.32 | 32.55 | 32.13 | 32.42 | 3,895,024 | +0.10(+0.30%) |
Sep 26, 2016 | 32.93 | 32.96 | 32.29 | 32.32 | 4,746,036 | -0.72(-2.17%) |
Sep 23, 2016 | 32.74 | 33.24 | 32.72 | 33.04 | 5,397,863 | +0.34(+1.04%) |
Sep 22, 2016 | 33.28 | 33.47 | 32.57 | 32.70 | 5,554,728 | -0.40(-1.20%) |
Sep 21, 2016 | 32.97 | 33.26 | 32.68 | 33.09 | 4,711,120 | +0.32(+0.98%) |
Sep 20, 2016 | 33.56 | 33.76 | 32.77 | 32.77 | 5,705,621 | -0.66(-1.98%) |
Sep 19, 2016 | 33.65 | 34.05 | 33.43 | 33.43 | 3,827,075 | -0.14(-0.41%) |
Sep 16, 2016 | 33.47 | 34.03 | 33.24 | 33.57 | 7,524,817 | +0.64(+1.95%) |
Sep 15, 2016 | 32.43 | 33.04 | 32.38 | 32.93 | 3,603,904 | +0.49(+1.51%) |
Sep 14, 2016 | 32.46 | 32.73 | 32.28 | 32.44 | 2,502,166 | -0.14(-0.42%) |
Sep 13, 2016 | 32.68 | 33.02 | 32.34 | 32.57 | 3,432,484 | -0.33(-1.00%) |
Sep 12, 2016 | 32.28 | 33.06 | 32.19 | 32.90 | 4,308,988 | +0.34(+1.05%) |
Sep 09, 2016 | 33.28 | 33.35 | 32.52 | 32.56 | 3,628,290 | -0.93(-2.77%) |
Sep 08, 2016 | 33.62 | 33.75 | 33.41 | 33.49 | 3,299,091 | -0.28(-0.83%) |
Sep 07, 2016 | 33.54 | 33.87 | 33.47 | 33.77 | 2,985,678 | +0.09(+0.26%) |
Sep 06, 2016 | 33.61 | 33.77 | 33.38 | 33.68 | 3,728,044 | +0.16(+0.47%) |
Sep 02, 2016 | 33.44 | 33.52 | 33.52 | 33.52 | 2,428,050 | +0.28(+0.84%) |