Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 32.58 | 32.63 | 31.76 | 31.76 | 4,211,806 | -1.18(-3.57%) |
Nov 29, 2016 | 32.74 | 33.14 | 32.71 | 32.94 | 3,252,928 | +0.03(+0.09%) |
Nov 28, 2016 | 32.01 | 32.98 | 32.01 | 32.91 | 4,128,958 | +1.04(+3.26%) |
Nov 25, 2016 | 31.42 | 31.98 | 31.42 | 31.87 | 1,278,922 | +0.55(+1.74%) |
Nov 23, 2016 | 31.32 | 31.32 | 31.32 | 0 | -0.39(-1.24%) | |
Nov 22, 2016 | 31.56 | 31.81 | 31.45 | 31.71 | 3,240,914 | +0.19(+0.61%) |
Nov 21, 2016 | 31.10 | 31.58 | 31.10 | 31.52 | 2,370,266 | +0.51(+1.64%) |
Nov 18, 2016 | 31.28 | 31.44 | 30.84 | 31.01 | 3,600,770 | -0.29(-0.93%) |
Nov 17, 2016 | 31.14 | 31.46 | 31.12 | 31.31 | 3,175,084 | +0.03(+0.10%) |
Nov 16, 2016 | 31.80 | 31.88 | 31.06 | 31.28 | 5,100,245 | -0.50(-1.57%) |
Nov 15, 2016 | 30.83 | 31.78 | 30.81 | 31.78 | 5,585,981 | +1.05(+3.40%) |
Nov 14, 2016 | 30.31 | 30.81 | 30.20 | 30.73 | 5,747,054 | +0.31(+1.01%) |
Nov 11, 2016 | 30.75 | 30.98 | 30.27 | 30.42 | 3,606,887 | -0.36(-1.17%) |
Nov 10, 2016 | 31.22 | 31.30 | 30.28 | 30.78 | 4,798,691 | -0.45(-1.45%) |
Nov 09, 2016 | 31.82 | 31.95 | 31.16 | 31.24 | 4,108,357 | -1.09(-3.38%) |
Nov 08, 2016 | 32.24 | 32.51 | 32.13 | 32.33 | 3,184,520 | +0.13(+0.41%) |
Nov 07, 2016 | 31.64 | 32.21 | 31.38 | 32.20 | 3,444,265 | +0.75(+2.40%) |
Nov 04, 2016 | 31.65 | 31.95 | 31.42 | 31.45 | 2,678,977 | -0.05(-0.17%) |
Nov 03, 2016 | 31.35 | 31.66 | 31.14 | 31.50 | 3,044,899 | +0.13(+0.42%) |
Nov 02, 2016 | 31.76 | 31.76 | 31.05 | 31.37 | 4,459,386 | -0.42(-1.33%) |
Nov 01, 2016 | 32.38 | 32.38 | 31.72 | 31.79 | 5,210,080 | -0.56(-1.73%) |
Oct 31, 2016 | 31.84 | 32.48 | 31.55 | 32.35 | 4,467,071 | +0.81(+2.56%) |
Oct 28, 2016 | 31.74 | 31.88 | 31.38 | 31.55 | 3,026,183 | -0.14(-0.44%) |
Oct 27, 2016 | 31.61 | 31.83 | 31.47 | 31.68 | 3,704,218 | -0.01(-0.02%) |
Oct 26, 2016 | 31.65 | 31.78 | 31.40 | 31.69 | 2,503,639 | +0.04(+0.12%) |
Oct 25, 2016 | 31.35 | 31.65 | 31.32 | 31.65 | 3,162,121 | +0.24(+0.76%) |
Oct 24, 2016 | 31.61 | 31.73 | 31.33 | 31.41 | 2,620,130 | -0.07(-0.22%) |
Oct 21, 2016 | 31.58 | 31.69 | 31.38 | 31.48 | 2,529,611 | -0.25(-0.80%) |
Oct 20, 2016 | 31.85 | 32.06 | 31.68 | 31.74 | 4,057,875 | -0.11(-0.34%) |
Oct 19, 2016 | 32.14 | 32.16 | 31.77 | 31.84 | 2,661,732 | -0.30(-0.93%) |
Oct 18, 2016 | 32.18 | 32.28 | 31.74 | 32.14 | 3,123,399 | +0.18(+0.58%) |
Oct 17, 2016 | 31.75 | 32.11 | 31.70 | 31.96 | 5,545,015 | +0.52(+1.64%) |
Oct 14, 2016 | 31.45 | 31.84 | 31.35 | 31.45 | 4,251,283 | -0.05(-0.17%) |
Oct 13, 2016 | 31.38 | 31.81 | 31.25 | 31.50 | 7,969,152 | +0.12(+0.37%) |
Oct 12, 2016 | 31.23 | 31.46 | 31.18 | 31.38 | 3,821,647 | +0.18(+0.57%) |
Oct 11, 2016 | 31.35 | 31.48 | 31.10 | 31.21 | 3,238,833 | -0.21(-0.66%) |
Oct 10, 2016 | 31.35 | 31.53 | 31.20 | 31.41 | 2,691,825 | +0.11(+0.34%) |
Oct 07, 2016 | 31.57 | 31.91 | 31.29 | 31.31 | 4,252,515 | -0.02(-0.07%) |
Oct 06, 2016 | 31.21 | 31.43 | 31.09 | 31.33 | 4,150,323 | -0.02(-0.05%) |
Oct 05, 2016 | 31.44 | 31.67 | 31.09 | 31.35 | 5,178,905 | +0.07(+0.22%) |
Oct 04, 2016 | 31.82 | 31.82 | 31.05 | 31.28 | 4,224,000 | -0.48(-1.50%) |
Oct 03, 2016 | 32.08 | 32.11 | 31.50 | 31.75 | 3,420,208 | -0.44(-1.36%) |
Sep 30, 2016 | 32.66 | 32.69 | 32.01 | 32.19 | 4,662,792 | -0.18(-0.57%) |
Sep 29, 2016 | 32.68 | 32.69 | 32.17 | 32.38 | 2,579,975 | -0.49(-1.50%) |
Sep 28, 2016 | 33.01 | 33.09 | 32.60 | 32.87 | 2,079,171 | -0.04(-0.12%) |
Sep 27, 2016 | 33.59 | 33.78 | 32.84 | 32.91 | 2,431,990 | -0.54(-1.61%) |
Sep 26, 2016 | 33.66 | 33.71 | 33.38 | 33.44 | 3,418,406 | -0.23(-0.68%) |
Sep 23, 2016 | 33.42 | 33.80 | 33.41 | 33.67 | 3,142,390 | +0.10(+0.30%) |
Sep 22, 2016 | 33.64 | 33.84 | 33.36 | 33.57 | 4,110,566 | +0.03(+0.09%) |
Sep 21, 2016 | 32.74 | 33.54 | 32.74 | 33.54 | 3,902,819 | +0.79(+2.42%) |
Sep 20, 2016 | 32.89 | 33.04 | 32.74 | 32.75 | 2,698,361 | -0.05(-0.14%) |
Sep 19, 2016 | 32.62 | 32.82 | 32.48 | 32.80 | 2,318,552 | +0.28(+0.85%) |
Sep 16, 2016 | 32.06 | 32.57 | 31.98 | 32.52 | 6,277,841 | +0.27(+0.83%) |
Sep 15, 2016 | 31.86 | 32.27 | 31.78 | 32.25 | 3,735,164 | +0.37(+1.16%) |
Sep 14, 2016 | 31.82 | 32.17 | 31.65 | 31.88 | 4,107,180 | +0.19(+0.61%) |
Sep 13, 2016 | 32.11 | 32.15 | 31.61 | 31.69 | 3,577,336 | -0.53(-1.65%) |
Sep 12, 2016 | 31.62 | 32.32 | 31.58 | 32.22 | 4,448,461 | +0.60(+1.90%) |
Sep 09, 2016 | 32.91 | 32.94 | 31.61 | 31.62 | 4,078,494 | -1.53(-4.61%) |
Sep 08, 2016 | 32.49 | 33.21 | 32.48 | 33.15 | 3,746,578 | +0.57(+1.75%) |
Sep 07, 2016 | 32.86 | 32.92 | 32.54 | 32.58 | 4,014,304 | -0.28(-0.84%) |
Sep 06, 2016 | 32.88 | 33.13 | 32.71 | 32.86 | 3,948,060 | +0.13(+0.40%) |
Sep 02, 2016 | 32.40 | 32.73 | 32.73 | 32.73 | 4,125,002 | +0.30(+0.92%) |