Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.11 | 36.67 | 35.60 | 36.37 | 4,709,443 | +0.97(+2.75%) |
Nov 29, 2016 | 35.28 | 35.65 | 35.13 | 35.40 | 1,992,828 | +0.30(+0.85%) |
Nov 28, 2016 | 35.25 | 35.69 | 35.02 | 35.10 | 1,554,646 | -0.54(-1.52%) |
Nov 25, 2016 | 35.65 | 35.84 | 35.16 | 35.65 | 561,109 | -0.01(-0.03%) |
Nov 23, 2016 | 35.65 | 35.65 | 35.65 | 0 | +0.20(+0.55%) | |
Nov 22, 2016 | 35.22 | 36.17 | 35.13 | 35.46 | 2,054,050 | +0.32(+0.91%) |
Nov 21, 2016 | 34.74 | 35.42 | 34.74 | 35.14 | 1,468,965 | +0.19(+0.54%) |
Nov 18, 2016 | 34.90 | 35.37 | 34.62 | 34.95 | 2,017,349 | +0.03(+0.08%) |
Nov 17, 2016 | 34.53 | 35.17 | 34.19 | 34.92 | 1,283,292 | +0.38(+1.11%) |
Nov 16, 2016 | 34.81 | 35.06 | 34.47 | 34.54 | 2,044,947 | -0.69(-1.96%) |
Nov 15, 2016 | 34.79 | 35.24 | 34.05 | 35.23 | 3,025,288 | +0.01(+0.03%) |
Nov 14, 2016 | 34.61 | 36.32 | 34.40 | 35.22 | 4,174,306 | +1.09(+3.18%) |
Nov 11, 2016 | 33.09 | 34.22 | 33.01 | 34.14 | 3,355,218 | +0.66(+1.98%) |
Nov 10, 2016 | 32.42 | 35.26 | 32.27 | 33.47 | 4,167,805 | +1.77(+5.58%) |
Nov 09, 2016 | 29.59 | 32.13 | 29.26 | 31.71 | 3,953,740 | +2.38(+8.10%) |
Nov 08, 2016 | 28.81 | 29.44 | 28.44 | 29.33 | 1,429,893 | +0.34(+1.16%) |
Nov 07, 2016 | 28.64 | 29.29 | 28.61 | 28.99 | 2,426,593 | +1.02(+3.65%) |
Nov 04, 2016 | 28.17 | 28.44 | 27.88 | 27.97 | 3,220,370 | -0.16(-0.57%) |
Nov 03, 2016 | 28.46 | 29.08 | 28.08 | 28.13 | 3,043,972 | -0.30(-1.05%) |
Nov 02, 2016 | 28.72 | 29.06 | 27.09 | 28.43 | 4,131,460 | +0.01(+0.03%) |
Nov 01, 2016 | 28.71 | 28.83 | 28.10 | 28.42 | 2,920,842 | -0.16(-0.56%) |
Oct 31, 2016 | 28.82 | 29.06 | 28.56 | 28.58 | 1,862,678 | -0.11(-0.39%) |
Oct 28, 2016 | 29.11 | 29.15 | 28.44 | 28.69 | 1,115,546 | -0.36(-1.22%) |
Oct 27, 2016 | 28.83 | 29.31 | 28.61 | 29.05 | 1,654,155 | +0.38(+1.34%) |
Oct 26, 2016 | 28.19 | 28.81 | 28.06 | 28.67 | 860,612 | +0.32(+1.12%) |
Oct 25, 2016 | 28.65 | 28.77 | 28.26 | 28.35 | 1,262,732 | -0.36(-1.24%) |
Oct 24, 2016 | 28.82 | 28.84 | 28.58 | 28.70 | 1,386,194 | +0.05(+0.16%) |
Oct 21, 2016 | 28.48 | 28.75 | 28.29 | 28.66 | 993,315 | -0.07(-0.23%) |
Oct 20, 2016 | 28.70 | 28.85 | 28.30 | 28.72 | 1,203,366 | -0.05(-0.16%) |
Oct 19, 2016 | 28.36 | 28.82 | 28.22 | 28.77 | 1,445,938 | +0.51(+1.79%) |
Oct 18, 2016 | 28.63 | 28.63 | 28.22 | 28.26 | 926,001 | +0.05(+0.17%) |
Oct 17, 2016 | 28.41 | 28.45 | 28.11 | 28.22 | 1,432,927 | -0.10(-0.36%) |
Oct 14, 2016 | 28.49 | 28.84 | 28.24 | 28.32 | 1,196,345 | +0.27(+0.97%) |
Oct 13, 2016 | 28.48 | 28.52 | 27.55 | 28.05 | 3,625,821 | -0.87(-3.01%) |
Oct 12, 2016 | 28.96 | 29.20 | 28.63 | 28.92 | 1,321,647 | +0.01(+0.03%) |
Oct 11, 2016 | 28.89 | 29.11 | 28.69 | 28.91 | 1,787,440 | +0.00(+0.00%) |
Oct 10, 2016 | 29.11 | 29.11 | 28.79 | 28.91 | 1,042,943 | +0.15(+0.52%) |
Oct 07, 2016 | 28.40 | 28.92 | 28.24 | 28.76 | 2,537,859 | +0.45(+1.59%) |
Oct 06, 2016 | 28.51 | 29.00 | 28.24 | 28.31 | 2,013,630 | -0.05(-0.16%) |
Oct 05, 2016 | 27.30 | 28.54 | 27.30 | 28.36 | 3,242,986 | +1.33(+4.92%) |
Oct 04, 2016 | 27.19 | 27.28 | 26.90 | 27.03 | 3,303,912 | +0.01(+0.03%) |
Oct 03, 2016 | 26.83 | 27.25 | 26.79 | 27.02 | 1,752,041 | +0.06(+0.21%) |
Sep 30, 2016 | 26.44 | 27.11 | 26.44 | 26.96 | 1,707,015 | +0.48(+1.80%) |
Sep 29, 2016 | 26.90 | 27.19 | 26.35 | 26.49 | 1,885,971 | -0.41(-1.53%) |
Sep 28, 2016 | 26.77 | 27.06 | 26.35 | 26.90 | 1,532,647 | +0.32(+1.20%) |
Sep 27, 2016 | 26.27 | 26.67 | 25.94 | 26.58 | 1,586,819 | +0.07(+0.28%) |
Sep 26, 2016 | 26.66 | 26.84 | 26.40 | 26.50 | 1,482,631 | -0.47(-1.73%) |
Sep 23, 2016 | 26.92 | 27.44 | 26.87 | 26.97 | 1,689,435 | -0.20(-0.72%) |
Sep 22, 2016 | 27.31 | 27.54 | 27.15 | 27.17 | 1,214,753 | -0.07(-0.27%) |
Sep 21, 2016 | 27.17 | 27.67 | 26.99 | 27.24 | 1,955,325 | +0.27(+1.01%) |
Sep 20, 2016 | 27.40 | 27.40 | 26.91 | 26.97 | 1,068,381 | -0.24(-0.89%) |
Sep 19, 2016 | 27.34 | 27.61 | 27.05 | 27.22 | 1,409,660 | +0.07(+0.24%) |
Sep 16, 2016 | 27.27 | 27.43 | 26.96 | 27.15 | 2,515,056 | -0.40(-1.46%) |
Sep 15, 2016 | 26.91 | 27.65 | 26.91 | 27.55 | 2,031,277 | +0.58(+2.15%) |
Sep 14, 2016 | 27.27 | 27.28 | 26.77 | 26.97 | 1,863,520 | -0.31(-1.13%) |
Sep 13, 2016 | 27.10 | 27.40 | 26.77 | 27.28 | 1,811,896 | -0.29(-1.05%) |
Sep 12, 2016 | 27.05 | 27.65 | 26.64 | 27.57 | 2,405,420 | +0.26(+0.96%) |
Sep 09, 2016 | 26.97 | 27.61 | 26.85 | 27.31 | 2,198,303 | +0.30(+1.11%) |
Sep 08, 2016 | 26.97 | 27.22 | 26.82 | 27.01 | 1,404,668 | +0.12(+0.45%) |
Sep 07, 2016 | 26.60 | 26.92 | 26.53 | 26.89 | 1,514,425 | +0.22(+0.84%) |
Sep 06, 2016 | 27.12 | 27.12 | 26.49 | 26.66 | 1,717,711 | -0.48(-1.76%) |
Sep 02, 2016 | 26.97 | 27.14 | 27.14 | 27.14 | 1,540,889 | +0.23(+0.87%) |