Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.11 | 39.11 | 37.85 | 37.90 | 527,690 | -1.19(-3.04%) |
Oct 28, 2016 | 40.01 | 40.07 | 38.14 | 39.09 | 1,300,793 | -1.52(-3.74%) |
Oct 27, 2016 | 41.36 | 42.06 | 40.48 | 40.61 | 690,602 | +0.12(+0.30%) |
Oct 26, 2016 | 40.68 | 41.56 | 40.00 | 40.49 | 536,950 | -0.04(-0.10%) |
Oct 25, 2016 | 40.77 | 41.30 | 40.26 | 40.53 | 436,892 | -0.34(-0.83%) |
Oct 24, 2016 | 41.45 | 41.76 | 40.76 | 40.87 | 374,034 | -0.38(-0.92%) |
Oct 21, 2016 | 41.93 | 42.05 | 41.07 | 41.25 | 332,861 | -0.71(-1.69%) |
Oct 20, 2016 | 41.07 | 42.35 | 41.07 | 41.96 | 710,221 | +0.79(+1.92%) |
Oct 19, 2016 | 41.96 | 41.96 | 41.17 | 41.17 | 399,865 | -0.63(-1.51%) |
Oct 18, 2016 | 41.72 | 42.36 | 41.56 | 41.80 | 548,772 | +1.03(+2.52%) |
Oct 17, 2016 | 40.89 | 41.34 | 39.72 | 40.77 | 647,311 | +0.02(+0.05%) |
Oct 14, 2016 | 42.89 | 43.16 | 40.72 | 40.75 | 702,426 | -1.65(-3.89%) |
Oct 13, 2016 | 41.34 | 42.96 | 41.30 | 42.40 | 855,373 | +0.29(+0.69%) |
Oct 12, 2016 | 44.32 | 44.70 | 41.99 | 42.11 | 930,171 | -2.22(-5.00%) |
Oct 11, 2016 | 46.46 | 46.73 | 43.63 | 44.32 | 1,778,742 | -3.55(-7.41%) |
Oct 10, 2016 | 47.57 | 48.39 | 47.57 | 47.87 | 690,208 | +1.20(+2.57%) |
Oct 07, 2016 | 46.88 | 46.97 | 45.76 | 46.67 | 550,943 | -0.09(-0.19%) |
Oct 06, 2016 | 47.88 | 47.95 | 46.50 | 46.76 | 716,171 | -2.11(-4.31%) |
Oct 05, 2016 | 48.27 | 49.50 | 48.09 | 48.87 | 382,164 | +0.83(+1.73%) |
Oct 04, 2016 | 48.58 | 49.04 | 47.57 | 48.04 | 438,847 | -0.63(-1.29%) |
Oct 03, 2016 | 48.21 | 48.67 | 47.06 | 48.67 | 315,773 | +0.26(+0.54%) |
Sep 30, 2016 | 47.53 | 48.82 | 46.55 | 48.41 | 541,786 | +1.09(+2.30%) |
Sep 29, 2016 | 50.35 | 50.53 | 47.05 | 47.32 | 888,658 | -3.07(-6.09%) |
Sep 28, 2016 | 51.39 | 51.60 | 49.70 | 50.39 | 374,460 | -0.88(-1.71%) |
Sep 27, 2016 | 49.85 | 51.32 | 49.45 | 51.27 | 519,065 | +0.99(+1.97%) |
Sep 26, 2016 | 51.03 | 51.18 | 49.90 | 50.28 | 460,353 | -1.23(-2.39%) |
Sep 23, 2016 | 51.95 | 52.75 | 51.45 | 51.51 | 410,890 | -0.60(-1.15%) |
Sep 22, 2016 | 51.78 | 52.23 | 50.90 | 52.11 | 731,377 | +0.83(+1.62%) |
Sep 21, 2016 | 50.95 | 51.59 | 49.20 | 51.28 | 1,044,849 | +0.65(+1.28%) |
Sep 20, 2016 | 50.28 | 51.09 | 49.78 | 50.63 | 576,849 | +1.32(+2.67%) |
Sep 19, 2016 | 49.76 | 50.39 | 48.90 | 49.31 | 691,693 | +0.03(+0.06%) |
Sep 16, 2016 | 48.22 | 49.49 | 47.98 | 49.28 | 461,813 | +0.52(+1.07%) |
Sep 15, 2016 | 47.51 | 49.03 | 46.82 | 48.76 | 845,581 | +1.42(+3.00%) |
Sep 14, 2016 | 46.63 | 48.54 | 46.63 | 47.34 | 655,553 | +0.99(+2.13%) |
Sep 13, 2016 | 46.95 | 47.13 | 45.28 | 46.35 | 762,704 | -1.47(-3.07%) |
Sep 12, 2016 | 44.45 | 48.00 | 44.42 | 47.82 | 775,215 | +2.67(+5.91%) |
Sep 09, 2016 | 47.15 | 47.47 | 45.10 | 45.15 | 1,131,133 | -3.02(-6.26%) |
Sep 08, 2016 | 47.64 | 48.41 | 46.83 | 48.17 | 527,028 | +0.63(+1.32%) |
Sep 07, 2016 | 46.95 | 47.89 | 46.83 | 47.54 | 554,880 | +0.66(+1.41%) |
Sep 06, 2016 | 45.88 | 47.36 | 45.85 | 46.88 | 747,795 | +1.12(+2.44%) |
Sep 02, 2016 | 46.14 | 45.76 | 45.76 | 45.76 | 452,970 | -0.22(-0.48%) |
Sep 01, 2016 | 45.69 | 46.25 | 45.16 | 45.98 | 400,128 | +0.15(+0.33%) |
Aug 31, 2016 | 46.42 | 46.67 | 45.47 | 45.83 | 456,477 | -0.77(-1.65%) |
Aug 30, 2016 | 46.61 | 47.47 | 46.25 | 46.60 | 431,341 | -0.26(-0.55%) |
Aug 29, 2016 | 47.72 | 47.80 | 46.32 | 46.86 | 489,773 | -0.41(-0.87%) |
Aug 26, 2016 | 46.63 | 48.15 | 46.41 | 47.27 | 672,900 | +0.64(+1.37%) |
Aug 25, 2016 | 47.75 | 48.58 | 45.22 | 46.63 | 1,134,803 | -1.03(-2.16%) |
Aug 24, 2016 | 51.08 | 52.14 | 47.34 | 47.66 | 1,184,239 | -3.42(-6.69%) |
Aug 23, 2016 | 51.42 | 51.71 | 50.86 | 51.08 | 459,657 | +0.04(+0.08%) |
Aug 22, 2016 | 49.61 | 51.27 | 49.61 | 51.04 | 600,247 | +1.91(+3.88%) |
Aug 19, 2016 | 49.28 | 49.61 | 48.71 | 49.13 | 343,864 | -0.39(-0.79%) |
Aug 18, 2016 | 49.30 | 49.97 | 48.80 | 49.52 | 293,069 | +0.24(+0.49%) |
Aug 17, 2016 | 49.36 | 49.64 | 48.55 | 49.28 | 468,263 | -0.09(-0.18%) |
Aug 16, 2016 | 50.59 | 50.69 | 49.28 | 49.37 | 502,391 | -1.43(-2.81%) |
Aug 15, 2016 | 50.20 | 51.14 | 49.92 | 50.80 | 626,545 | +0.98(+1.97%) |
Aug 12, 2016 | 49.55 | 49.97 | 48.65 | 49.82 | 441,214 | +0.17(+0.34%) |
Aug 11, 2016 | 48.92 | 49.92 | 48.40 | 49.65 | 566,102 | +0.98(+2.01%) |
Aug 10, 2016 | 50.49 | 50.50 | 48.35 | 48.67 | 953,972 | -1.94(-3.83%) |
Aug 09, 2016 | 50.70 | 51.09 | 50.16 | 50.61 | 484,170 | +0.09(+0.18%) |
Aug 08, 2016 | 51.89 | 52.00 | 50.12 | 50.52 | 1,065,804 | -1.06(-2.05%) |
Aug 05, 2016 | 51.97 | 52.21 | 51.10 | 51.58 | 1,405,573 | +0.40(+0.78%) |
Aug 04, 2016 | 52.32 | 52.34 | 50.92 | 51.18 | 535,682 | -0.59(-1.14%) |
Aug 03, 2016 | 50.40 | 51.90 | 50.03 | 51.77 | 759,428 | +1.12(+2.21%) |
Aug 02, 2016 | 50.59 | 52.10 | 48.61 | 50.65 | 1,245,895 | +0.17(+0.34%) |