Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.50 | 39.89 | 37.80 | 38.50 | 6,950 | -0.70(-1.79%) |
Oct 28, 2016 | 40.60 | 41.29 | 39.20 | 39.20 | 1,942 | -1.40(-3.45%) |
Oct 27, 2016 | 42.00 | 42.70 | 40.60 | 40.60 | 4,147 | -0.70(-1.69%) |
Oct 26, 2016 | 39.20 | 41.65 | 39.20 | 41.30 | 3,285 | +1.40(+3.51%) |
Oct 25, 2016 | 42.00 | 42.70 | 39.55 | 39.90 | 8,811 | -2.80(-6.56%) |
Oct 24, 2016 | 44.10 | 45.50 | 42.00 | 42.70 | 21,555 | +2.10(+5.17%) |
Oct 21, 2016 | 41.30 | 42.00 | 39.90 | 40.60 | 2,527 | -0.70(-1.69%) |
Oct 20, 2016 | 39.76 | 41.30 | 39.20 | 41.30 | 3,029 | +2.80(+7.27%) |
Oct 19, 2016 | 37.80 | 39.90 | 36.40 | 38.50 | 3,095 | +0.00(+0.00%) |
Oct 18, 2016 | 38.50 | 38.50 | 37.10 | 38.50 | 4,457 | +0.70(+1.85%) |
Oct 17, 2016 | 38.50 | 39.20 | 37.80 | 37.80 | 4,432 | -1.12(-2.88%) |
Oct 14, 2016 | 39.90 | 42.14 | 37.94 | 38.92 | 15,800 | -1.40(-3.47%) |
Oct 13, 2016 | 39.90 | 40.46 | 39.62 | 40.32 | 4,054 | +0.28(+0.70%) |
Oct 12, 2016 | 40.60 | 43.40 | 39.90 | 40.04 | 10,128 | -0.42(-1.04%) |
Oct 11, 2016 | 42.00 | 43.51 | 40.32 | 40.46 | 5,101 | -2.10(-4.93%) |
Oct 10, 2016 | 40.88 | 42.56 | 40.32 | 42.56 | 17,815 | +1.96(+4.83%) |
Oct 07, 2016 | 41.58 | 41.86 | 39.76 | 40.60 | 9,672 | -0.98(-2.36%) |
Oct 06, 2016 | 44.80 | 45.68 | 41.58 | 41.58 | 20,611 | -3.92(-8.62%) |
Oct 05, 2016 | 45.63 | 47.32 | 45.22 | 45.50 | 9,382 | +0.42(+0.93%) |
Oct 04, 2016 | 44.80 | 46.06 | 44.24 | 45.08 | 5,515 | +0.42(+0.94%) |
Oct 03, 2016 | 44.52 | 45.36 | 44.24 | 44.66 | 4,122 | +0.14(+0.31%) |
Sep 30, 2016 | 44.38 | 46.20 | 44.10 | 44.52 | 6,082 | +0.00(+0.00%) |
Sep 29, 2016 | 45.49 | 45.90 | 44.24 | 44.52 | 7,280 | -0.70(-1.55%) |
Sep 28, 2016 | 46.34 | 46.76 | 44.80 | 45.22 | 2,295 | -0.98(-2.12%) |
Sep 27, 2016 | 46.41 | 47.88 | 45.08 | 46.20 | 4,202 | +0.42(+0.92%) |
Sep 26, 2016 | 45.92 | 46.62 | 44.10 | 45.78 | 2,974 | -0.42(-0.91%) |
Sep 23, 2016 | 46.48 | 47.60 | 44.94 | 46.20 | 7,080 | -0.42(-0.90%) |
Sep 22, 2016 | 46.20 | 49.00 | 45.78 | 46.62 | 17,358 | +0.56(+1.22%) |
Sep 21, 2016 | 45.36 | 46.62 | 44.66 | 46.06 | 7,129 | +0.98(+2.17%) |
Sep 20, 2016 | 46.20 | 46.20 | 43.68 | 45.08 | 6,677 | -0.70(-1.53%) |
Sep 19, 2016 | 45.36 | 46.06 | 43.54 | 45.78 | 6,111 | +0.84(+1.87%) |
Sep 16, 2016 | 44.80 | 47.18 | 44.10 | 44.94 | 28,538 | -0.70(-1.53%) |
Sep 15, 2016 | 45.78 | 46.62 | 44.52 | 45.64 | 11,432 | +0.28(+0.62%) |
Sep 14, 2016 | 42.98 | 45.50 | 42.98 | 45.36 | 18,775 | +2.52(+5.88%) |
Sep 13, 2016 | 43.12 | 43.96 | 41.44 | 42.84 | 9,028 | -0.98(-2.24%) |
Sep 12, 2016 | 42.42 | 44.24 | 42.28 | 43.82 | 6,464 | +0.70(+1.62%) |
Sep 09, 2016 | 42.84 | 44.10 | 42.28 | 43.12 | 5,005 | -0.42(-0.96%) |
Sep 08, 2016 | 42.98 | 44.24 | 42.00 | 43.54 | 6,117 | +0.84(+1.97%) |
Sep 07, 2016 | 44.10 | 44.66 | 42.00 | 42.70 | 9,880 | -1.40(-3.17%) |
Sep 06, 2016 | 41.16 | 44.10 | 41.02 | 44.10 | 15,385 | +3.50(+8.62%) |
Sep 02, 2016 | 41.58 | 40.60 | 40.60 | 40.60 | 15,571 | -0.70(-1.69%) |
Sep 01, 2016 | 40.74 | 41.86 | 40.32 | 41.30 | 6,690 | +0.42(+1.03%) |
Aug 31, 2016 | 41.44 | 41.86 | 40.46 | 40.88 | 7,693 | -0.70(-1.68%) |
Aug 30, 2016 | 40.74 | 42.28 | 40.32 | 41.58 | 3,747 | +0.98(+2.41%) |
Aug 29, 2016 | 41.58 | 43.26 | 39.48 | 40.60 | 5,485 | -1.12(-2.68%) |
Aug 26, 2016 | 41.44 | 44.10 | 39.27 | 41.72 | 12,881 | +0.56(+1.36%) |
Aug 25, 2016 | 42.14 | 44.87 | 39.76 | 41.16 | 12,779 | -0.98(-2.33%) |
Aug 24, 2016 | 45.22 | 46.48 | 41.44 | 42.14 | 15,496 | -3.36(-7.38%) |
Aug 23, 2016 | 45.78 | 46.76 | 45.08 | 45.50 | 6,038 | +0.00(+0.00%) |
Aug 22, 2016 | 46.62 | 47.88 | 45.22 | 45.50 | 10,885 | -1.26(-2.69%) |
Aug 19, 2016 | 46.06 | 47.46 | 44.80 | 46.76 | 8,466 | -0.42(-0.89%) |
Aug 18, 2016 | 47.18 | 48.30 | 44.66 | 47.18 | 29,304 | -0.14(-0.30%) |
Aug 17, 2016 | 49.70 | 50.75 | 46.78 | 47.32 | 8,857 | -1.96(-3.98%) |
Aug 16, 2016 | 49.70 | 50.82 | 47.46 | 49.28 | 17,585 | -1.96(-3.83%) |
Aug 15, 2016 | 47.74 | 53.90 | 46.62 | 51.24 | 60,640 | +3.36(+7.02%) |
Aug 12, 2016 | 45.78 | 48.61 | 44.80 | 47.88 | 22,364 | +2.80(+6.21%) |
Aug 11, 2016 | 41.16 | 45.50 | 41.16 | 45.08 | 15,547 | +3.50(+8.42%) |
Aug 10, 2016 | 44.24 | 44.94 | 41.02 | 41.58 | 19,452 | -2.94(-6.60%) |
Aug 09, 2016 | 46.20 | 46.20 | 44.10 | 44.52 | 7,215 | -1.68(-3.64%) |
Aug 08, 2016 | 47.74 | 47.91 | 45.78 | 46.20 | 7,669 | -0.14(-0.30%) |
Aug 05, 2016 | 45.08 | 47.88 | 45.08 | 46.34 | 21,191 | +1.54(+3.44%) |
Aug 04, 2016 | 46.62 | 47.88 | 44.24 | 44.80 | 12,111 | -1.26(-2.74%) |
Aug 03, 2016 | 42.84 | 47.60 | 42.84 | 46.06 | 26,900 | +2.80(+6.47%) |
Aug 02, 2016 | 44.38 | 46.48 | 42.14 | 43.26 | 20,733 | -1.12(-2.52%) |