Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.00 | 35.20 | 34.00 | 35.20 | 1,218 | +1.80(+5.39%) |
Oct 28, 2016 | 33.50 | 33.50 | 33.40 | 33.40 | 71 | +0.10(+0.30%) |
Oct 27, 2016 | 33.20 | 33.30 | 33.20 | 33.30 | 51 | +0.10(+0.30%) |
Oct 26, 2016 | 34.20 | 34.50 | 33.20 | 33.20 | 740 | -1.00(-2.92%) |
Oct 25, 2016 | 34.20 | 34.25 | 34.20 | 34.20 | 74 | +0.10(+0.29%) |
Oct 24, 2016 | 33.75 | 34.50 | 33.20 | 34.10 | 718 | +1.09(+3.30%) |
Oct 21, 2016 | 34.00 | 34.00 | 32.80 | 33.01 | 466 | -0.99(-2.91%) |
Oct 20, 2016 | 36.00 | 36.00 | 34.10 | 34.00 | 326 | -2.84(-7.70%) |
Oct 19, 2016 | 36.60 | 37.50 | 36.60 | 36.84 | 464 | -0.26(-0.71%) |
Oct 18, 2016 | 37.06 | 37.32 | 37.00 | 37.10 | 341 | -0.50(-1.33%) |
Oct 17, 2016 | 38.00 | 39.20 | 37.60 | 37.60 | 187 | -1.00(-2.59%) |
Oct 14, 2016 | 39.42 | 39.42 | 36.50 | 38.60 | 1,393 | -0.40(-1.03%) |
Oct 13, 2016 | 39.80 | 39.80 | 39.00 | 39.00 | 245 | -0.40(-1.02%) |
Oct 12, 2016 | 40.45 | 40.45 | 39.40 | 39.40 | 238 | -0.60(-1.50%) |
Oct 11, 2016 | 40.10 | 41.53 | 40.00 | 40.00 | 730 | -0.36(-0.89%) |
Oct 10, 2016 | 39.10 | 41.80 | 39.10 | 40.36 | 99 | -0.14(-0.35%) |
Oct 07, 2016 | 40.00 | 40.50 | 39.10 | 40.50 | 396 | +0.40(+1.00%) |
Oct 06, 2016 | 41.19 | 41.19 | 40.00 | 40.10 | 592 | -2.73(-6.36%) |
Oct 05, 2016 | 44.70 | 44.70 | 42.50 | 42.83 | 676 | -0.67(-1.55%) |
Oct 04, 2016 | 43.90 | 43.90 | 43.50 | 43.50 | 457 | -0.40(-0.91%) |
Oct 03, 2016 | 44.80 | 44.92 | 43.90 | 43.90 | 1,355 | -1.34(-2.95%) |
Sep 30, 2016 | 44.80 | 45.23 | 44.80 | 45.23 | 134 | -0.02(-0.05%) |
Sep 29, 2016 | 45.70 | 45.70 | 45.26 | 45.26 | 61 | +0.06(+0.13%) |
Sep 28, 2016 | 45.80 | 45.80 | 45.20 | 45.20 | 112 | -1.21(-2.61%) |
Sep 27, 2016 | 45.52 | 46.41 | 45.52 | 46.41 | 185 | +0.38(+0.83%) |
Sep 26, 2016 | 45.50 | 46.13 | 45.50 | 46.03 | 278 | +0.15(+0.34%) |
Sep 23, 2016 | 46.00 | 47.29 | 45.50 | 45.88 | 682 | -0.62(-1.34%) |
Sep 22, 2016 | 46.72 | 46.86 | 46.50 | 46.50 | 323 | -0.60(-1.27%) |
Sep 20, 2016 | 47.90 | 47.90 | 46.53 | 47.10 | 6 | +0.10(+0.21%) |
Sep 19, 2016 | 48.40 | 48.40 | 46.50 | 47.00 | 865 | -1.90(-3.89%) |
Sep 16, 2016 | 46.10 | 48.90 | 45.70 | 48.90 | 1,082 | +3.10(+6.77%) |
Sep 15, 2016 | 46.06 | 46.20 | 45.70 | 45.80 | 271 | -0.60(-1.29%) |
Sep 14, 2016 | 45.90 | 46.40 | 45.70 | 46.40 | 1,394 | +0.70(+1.53%) |
Sep 13, 2016 | 45.70 | 45.95 | 45.70 | 45.70 | 436 | +0.00(+0.00%) |
Sep 12, 2016 | 45.50 | 45.97 | 45.50 | 45.70 | 233 | +0.20(+0.44%) |
Sep 09, 2016 | 47.50 | 47.50 | 45.50 | 45.50 | 462 | -2.30(-4.81%) |
Sep 08, 2016 | 47.60 | 47.80 | 46.50 | 47.80 | 365 | +0.30(+0.63%) |
Sep 07, 2016 | 47.72 | 48.10 | 47.50 | 47.50 | 438 | -0.10(-0.21%) |
Sep 06, 2016 | 47.50 | 49.80 | 47.50 | 47.60 | 6,044 | -0.40(-0.83%) |
Sep 02, 2016 | 46.40 | 48.00 | 48.00 | 48.00 | 1,140 | +2.00(+4.35%) |
Sep 01, 2016 | 44.90 | 46.00 | 44.89 | 46.00 | 489 | +1.50(+3.37%) |
Aug 31, 2016 | 46.50 | 46.50 | 43.40 | 44.50 | 5,240 | -2.20(-4.71%) |
Aug 30, 2016 | 47.00 | 47.00 | 46.21 | 46.70 | 538 | +0.33(+0.72%) |
Aug 29, 2016 | 46.64 | 46.90 | 45.10 | 46.37 | 751 | +0.17(+0.36%) |
Aug 26, 2016 | 46.50 | 46.76 | 45.20 | 46.20 | 1,881 | -0.80(-1.70%) |
Aug 25, 2016 | 44.70 | 47.80 | 44.25 | 47.00 | 1,220 | +2.00(+4.44%) |
Aug 24, 2016 | 44.90 | 45.00 | 44.00 | 45.00 | 203 | +1.00(+2.27%) |
Aug 23, 2016 | 43.87 | 44.00 | 43.50 | 44.00 | 151 | +0.00(+0.00%) |
Aug 22, 2016 | 43.80 | 44.00 | 43.40 | 44.00 | 254 | +0.70(+1.62%) |
Aug 19, 2016 | 43.10 | 43.30 | 42.57 | 43.30 | 347 | -0.70(-1.59%) |
Aug 18, 2016 | 42.03 | 44.00 | 41.80 | 44.00 | 1,334 | +2.70(+6.54%) |
Aug 17, 2016 | 41.70 | 42.90 | 41.10 | 41.30 | 1,606 | +0.40(+0.98%) |
Aug 16, 2016 | 40.90 | 40.90 | 40.50 | 40.90 | 352 | +0.28(+0.69%) |
Aug 15, 2016 | 41.00 | 41.00 | 39.00 | 40.62 | 744 | -0.01(-0.02%) |
Aug 12, 2016 | 39.50 | 40.70 | 38.50 | 40.63 | 807 | +1.13(+2.86%) |
Aug 11, 2016 | 40.50 | 40.97 | 39.20 | 39.50 | 2,055 | -1.40(-3.42%) |
Aug 10, 2016 | 40.60 | 43.49 | 40.30 | 40.90 | 493 | -1.70(-3.99%) |
Aug 09, 2016 | 42.84 | 43.62 | 42.50 | 42.60 | 523 | -0.40(-0.93%) |
Aug 08, 2016 | 43.50 | 43.50 | 42.60 | 43.00 | 644 | +0.30(+0.70%) |
Aug 05, 2016 | 44.10 | 44.10 | 41.60 | 42.70 | 1,023 | -1.50(-3.39%) |
Aug 04, 2016 | 45.40 | 46.04 | 44.20 | 44.20 | 2,278 | -1.30(-2.86%) |
Aug 03, 2016 | 47.20 | 47.20 | 45.00 | 45.50 | 1,632 | -1.70(-3.60%) |
Aug 02, 2016 | 47.10 | 47.83 | 47.00 | 47.20 | 295 | +0.00(+0.00%) |