Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 28.08 | 28.08 | 27.61 | 27.62 | 8,298,831 | -0.35(-1.25%) |
Nov 29, 2016 | 28.19 | 28.48 | 27.92 | 27.97 | 8,305,194 | -0.13(-0.47%) |
Nov 28, 2016 | 28.47 | 28.53 | 28.00 | 28.10 | 9,228,891 | -0.50(-1.75%) |
Nov 25, 2016 | 28.95 | 28.96 | 28.44 | 28.60 | 6,068,817 | -0.35(-1.22%) |
Nov 23, 2016 | 28.95 | 28.95 | 28.95 | 0 | +0.61(+2.14%) | |
Nov 22, 2016 | 29.33 | 29.33 | 27.81 | 28.35 | 12,568,422 | -1.39(-4.66%) |
Nov 21, 2016 | 29.68 | 30.04 | 29.59 | 29.73 | 4,360,611 | +0.06(+0.19%) |
Nov 18, 2016 | 30.27 | 30.33 | 29.60 | 29.68 | 5,150,574 | -0.56(-1.86%) |
Nov 17, 2016 | 29.79 | 30.28 | 29.67 | 30.24 | 5,343,552 | +0.53(+1.78%) |
Nov 16, 2016 | 29.62 | 29.91 | 29.39 | 29.71 | 4,809,159 | +0.07(+0.25%) |
Nov 15, 2016 | 29.18 | 29.88 | 29.00 | 29.64 | 6,758,352 | +0.77(+2.68%) |
Nov 14, 2016 | 30.24 | 30.42 | 28.85 | 28.86 | 12,922,239 | -1.47(-4.86%) |
Nov 11, 2016 | 30.92 | 30.98 | 30.23 | 30.34 | 4,800,429 | -0.61(-1.98%) |
Nov 10, 2016 | 31.14 | 31.29 | 30.72 | 30.95 | 8,402,865 | +0.13(+0.43%) |
Nov 09, 2016 | 31.13 | 31.30 | 29.60 | 30.82 | 7,294,671 | +0.35(+1.16%) |
Nov 08, 2016 | 30.51 | 30.77 | 30.36 | 30.46 | 4,948,110 | +0.02(+0.05%) |
Nov 07, 2016 | 30.37 | 30.74 | 30.23 | 30.45 | 5,012,343 | +0.57(+1.91%) |
Nov 04, 2016 | 29.75 | 30.45 | 29.72 | 29.88 | 5,561,763 | +0.11(+0.37%) |
Nov 03, 2016 | 29.75 | 30.32 | 29.67 | 29.77 | 10,391,955 | +0.20(+0.67%) |
Nov 02, 2016 | 30.73 | 30.74 | 29.56 | 29.57 | 10,892,754 | -1.10(-3.58%) |
Nov 01, 2016 | 31.83 | 31.91 | 30.52 | 30.67 | 10,179,354 | -1.07(-3.38%) |
Oct 31, 2016 | 31.49 | 31.83 | 30.97 | 31.74 | 14,592,708 | -0.31(-0.98%) |
Oct 28, 2016 | 30.79 | 32.27 | 30.68 | 32.05 | 14,247,297 | +1.32(+4.30%) |
Oct 27, 2016 | 31.73 | 31.83 | 30.44 | 30.73 | 14,952,342 | -0.68(-2.18%) |
Oct 26, 2016 | 33.10 | 33.62 | 31.42 | 31.42 | 50,385,144 | -6.48(-17.09%) |
Oct 25, 2016 | 39.00 | 39.00 | 37.83 | 37.89 | 11,912,499 | -1.12(-2.86%) |
Oct 24, 2016 | 39.41 | 39.52 | 38.97 | 39.01 | 5,286,321 | -0.22(-0.55%) |
Oct 21, 2016 | 39.01 | 39.39 | 38.85 | 39.23 | 3,853,968 | -0.06(-0.15%) |
Oct 20, 2016 | 39.15 | 39.67 | 39.04 | 39.29 | 5,133,084 | +0.07(+0.17%) |
Oct 19, 2016 | 39.26 | 39.62 | 39.21 | 39.22 | 4,101,276 | -0.19(-0.47%) |
Oct 18, 2016 | 38.85 | 39.50 | 38.76 | 39.41 | 4,443,156 | +0.89(+2.31%) |
Oct 17, 2016 | 38.63 | 38.79 | 38.29 | 38.52 | 5,625,126 | -0.15(-0.39%) |
Oct 14, 2016 | 39.52 | 39.72 | 38.65 | 38.67 | 6,042,393 | -0.89(-2.24%) |
Oct 13, 2016 | 39.20 | 39.69 | 39.03 | 39.55 | 3,899,463 | +0.17(+0.42%) |
Oct 12, 2016 | 39.46 | 39.69 | 39.32 | 39.39 | 2,227,473 | -0.03(-0.08%) |
Oct 11, 2016 | 40.25 | 40.46 | 39.18 | 39.42 | 4,220,529 | -1.04(-2.56%) |
Oct 10, 2016 | 40.09 | 40.58 | 40.06 | 40.45 | 1,922,388 | +0.42(+1.06%) |
Oct 07, 2016 | 40.03 | 40.21 | 39.66 | 40.03 | 2,192,646 | +0.12(+0.31%) |
Oct 06, 2016 | 39.93 | 40.12 | 39.67 | 39.91 | 2,077,422 | -0.10(-0.24%) |
Oct 05, 2016 | 40.33 | 40.48 | 39.77 | 40.00 | 3,396,780 | +0.28(+0.70%) |
Oct 04, 2016 | 40.00 | 40.15 | 39.44 | 39.72 | 2,498,388 | -0.18(-0.45%) |
Oct 03, 2016 | 39.99 | 39.99 | 39.48 | 39.90 | 3,163,053 | -0.28(-0.71%) |
Sep 30, 2016 | 39.89 | 40.36 | 39.82 | 40.19 | 2,989,266 | +0.43(+1.09%) |
Sep 29, 2016 | 40.03 | 40.58 | 39.44 | 39.75 | 2,744,523 | -0.40(-1.00%) |
Sep 28, 2016 | 40.36 | 40.43 | 39.91 | 40.15 | 2,027,958 | -0.25(-0.63%) |
Sep 27, 2016 | 39.70 | 40.50 | 39.55 | 40.41 | 3,047,694 | +0.76(+1.92%) |
Sep 26, 2016 | 39.75 | 39.87 | 39.54 | 39.65 | 2,298,105 | -0.28(-0.69%) |
Sep 23, 2016 | 40.28 | 40.28 | 39.73 | 39.92 | 2,932,017 | -0.37(-0.91%) |
Sep 22, 2016 | 39.94 | 40.53 | 39.85 | 40.29 | 4,308,906 | +0.57(+1.43%) |
Sep 21, 2016 | 39.16 | 39.80 | 39.02 | 39.72 | 2,676,318 | +0.58(+1.49%) |
Sep 20, 2016 | 39.17 | 39.21 | 38.83 | 39.14 | 2,646,939 | +0.23(+0.58%) |
Sep 19, 2016 | 38.87 | 39.24 | 38.79 | 38.91 | 2,228,310 | +0.05(+0.12%) |
Sep 16, 2016 | 39.00 | 39.06 | 38.71 | 38.87 | 4,428,123 | -0.12(-0.32%) |
Sep 15, 2016 | 38.36 | 39.18 | 38.28 | 38.99 | 2,945,874 | +0.75(+1.96%) |
Sep 14, 2016 | 38.21 | 38.72 | 38.04 | 38.24 | 2,603,859 | +0.16(+0.41%) |
Sep 13, 2016 | 38.57 | 38.79 | 37.84 | 38.08 | 3,307,602 | -0.66(-1.70%) |
Sep 12, 2016 | 38.27 | 38.81 | 37.97 | 38.74 | 2,699,427 | +0.54(+1.41%) |
Sep 09, 2016 | 38.88 | 39.00 | 38.19 | 38.20 | 4,432,770 | -0.91(-2.33%) |
Sep 08, 2016 | 38.66 | 39.14 | 38.47 | 39.11 | 3,775,908 | +0.29(+0.74%) |
Sep 07, 2016 | 39.02 | 39.15 | 38.61 | 38.82 | 2,464,926 | -0.36(-0.91%) |
Sep 06, 2016 | 38.57 | 39.18 | 38.54 | 39.18 | 3,389,787 | +0.56(+1.46%) |
Sep 02, 2016 | 38.62 | 38.62 | 38.62 | 38.62 | 2,785,200 | -0.01(-0.02%) |