Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.24 | 48.68 | 45.47 | 47.98 | 232,839 | +2.44(+5.35%) |
Sep 29, 2016 | 44.26 | 47.56 | 43.65 | 45.54 | 360,512 | +1.26(+2.84%) |
Sep 28, 2016 | 39.00 | 44.38 | 37.48 | 44.28 | 373,012 | +6.03(+15.77%) |
Sep 27, 2016 | 40.17 | 40.71 | 37.30 | 38.25 | 382,671 | -3.66(-8.73%) |
Sep 26, 2016 | 42.53 | 44.10 | 41.77 | 41.91 | 130,762 | -0.12(-0.28%) |
Sep 23, 2016 | 45.23 | 46.14 | 40.87 | 42.03 | 195,380 | -3.41(-7.51%) |
Sep 22, 2016 | 45.93 | 47.41 | 44.60 | 45.44 | 222,177 | +0.86(+1.92%) |
Sep 21, 2016 | 42.07 | 44.80 | 42.03 | 44.59 | 193,541 | +3.85(+9.45%) |
Sep 20, 2016 | 41.21 | 42.82 | 40.35 | 40.74 | 136,694 | -0.75(-1.80%) |
Sep 19, 2016 | 42.68 | 43.39 | 41.47 | 41.48 | 136,989 | -0.45(-1.07%) |
Sep 16, 2016 | 41.10 | 41.10 | 40.16 | 41.93 | 180,958 | -0.69(-1.61%) |
Sep 15, 2016 | 41.48 | 43.72 | 41.33 | 42.62 | 173,431 | +1.33(+3.23%) |
Sep 14, 2016 | 43.51 | 45.46 | 40.98 | 41.29 | 310,581 | -2.34(-5.36%) |
Sep 13, 2016 | 47.24 | 48.11 | 43.19 | 43.62 | 402,795 | -6.36(-12.72%) |
Sep 12, 2016 | 47.54 | 50.52 | 46.50 | 49.98 | 219,238 | +0.90(+1.82%) |
Sep 09, 2016 | 52.40 | 53.09 | 49.02 | 49.08 | 175,885 | -4.85(-9.00%) |
Sep 08, 2016 | 51.14 | 54.49 | 50.84 | 53.94 | 179,913 | +3.62(+7.19%) |
Sep 07, 2016 | 49.61 | 51.52 | 49.47 | 50.32 | 131,035 | +0.85(+1.71%) |
Sep 06, 2016 | 47.50 | 49.48 | 47.40 | 49.47 | 117,177 | +2.22(+4.69%) |
Sep 02, 2016 | 46.11 | 47.25 | 47.25 | 47.25 | 152,827 | +2.39(+5.32%) |
Sep 01, 2016 | 43.25 | 45.18 | 43.23 | 44.87 | 66,409 | +0.19(+0.42%) |
Aug 31, 2016 | 47.54 | 47.54 | 43.69 | 44.68 | 195,144 | -3.10(-6.49%) |
Aug 30, 2016 | 48.74 | 50.37 | 46.84 | 47.78 | 95,891 | -0.53(-1.09%) |
Aug 29, 2016 | 47.56 | 48.44 | 46.50 | 48.31 | 82,447 | +0.92(+1.95%) |
Aug 26, 2016 | 48.02 | 49.72 | 46.26 | 47.38 | 141,194 | +0.20(+0.42%) |
Aug 25, 2016 | 47.14 | 47.94 | 46.21 | 47.18 | 90,365 | +0.09(+0.19%) |
Aug 24, 2016 | 47.24 | 49.36 | 46.87 | 47.09 | 113,030 | -1.73(-3.54%) |
Aug 23, 2016 | 46.21 | 49.60 | 46.21 | 48.82 | 118,413 | +2.25(+4.83%) |
Aug 22, 2016 | 46.29 | 47.34 | 45.05 | 46.58 | 206,289 | -1.82(-3.76%) |
Aug 19, 2016 | 48.81 | 48.86 | 47.18 | 48.40 | 127,337 | -0.94(-1.92%) |
Aug 18, 2016 | 45.56 | 49.37 | 45.56 | 49.34 | 206,624 | +4.11(+9.08%) |
Aug 17, 2016 | 45.14 | 45.52 | 43.46 | 45.23 | 131,384 | -0.24(-0.52%) |
Aug 16, 2016 | 45.53 | 46.11 | 43.56 | 45.47 | 150,160 | -0.25(-0.54%) |
Aug 15, 2016 | 44.56 | 46.39 | 44.56 | 45.72 | 158,145 | +1.66(+3.77%) |
Aug 12, 2016 | 43.28 | 44.97 | 43.24 | 44.06 | 161,003 | +1.18(+2.76%) |
Aug 11, 2016 | 40.58 | 43.84 | 40.21 | 42.88 | 255,605 | +2.95(+7.40%) |
Aug 10, 2016 | 40.66 | 42.38 | 39.63 | 39.92 | 94,634 | -0.97(-2.38%) |
Aug 09, 2016 | 41.79 | 42.43 | 40.15 | 40.90 | 163,651 | -0.97(-2.33%) |
Aug 08, 2016 | 40.52 | 43.94 | 40.52 | 41.87 | 274,383 | +2.00(+5.01%) |
Aug 05, 2016 | 39.05 | 40.19 | 37.89 | 39.87 | 238,596 | +0.75(+1.91%) |
Aug 04, 2016 | 38.61 | 41.48 | 37.94 | 39.13 | 302,889 | -0.15(-0.38%) |
Aug 03, 2016 | 35.63 | 39.37 | 34.86 | 39.28 | 418,227 | +3.67(+10.31%) |
Aug 02, 2016 | 35.77 | 36.46 | 33.32 | 35.61 | 248,031 | +1.01(+2.93%) |
Aug 01, 2016 | 38.69 | 38.69 | 34.14 | 34.59 | 577,880 | -5.16(-12.98%) |
Jul 29, 2016 | 35.76 | 39.76 | 35.56 | 39.75 | 279,345 | +2.76(+7.45%) |
Jul 28, 2016 | 37.05 | 37.90 | 36.15 | 37.00 | 218,568 | +0.44(+1.20%) |
Jul 27, 2016 | 38.78 | 40.58 | 35.75 | 36.56 | 296,265 | -2.18(-5.62%) |
Jul 26, 2016 | 36.73 | 38.79 | 36.41 | 38.74 | 174,123 | +1.42(+3.81%) |
Jul 25, 2016 | 39.29 | 39.37 | 36.66 | 37.32 | 330,603 | -3.31(-8.15%) |
Jul 22, 2016 | 40.38 | 41.23 | 39.53 | 40.63 | 131,283 | +0.58(+1.44%) |
Jul 21, 2016 | 40.58 | 43.79 | 39.70 | 40.05 | 166,047 | -1.10(-2.68%) |
Jul 20, 2016 | 39.96 | 42.05 | 38.12 | 41.16 | 181,425 | +0.15(+0.36%) |
Jul 19, 2016 | 41.39 | 42.22 | 40.42 | 41.01 | 117,126 | -1.20(-2.85%) |
Jul 18, 2016 | 41.52 | 42.37 | 40.29 | 42.21 | 125,897 | +0.24(+0.57%) |
Jul 15, 2016 | 42.59 | 43.23 | 41.32 | 41.97 | 83,691 | -0.11(-0.26%) |
Jul 14, 2016 | 43.73 | 44.36 | 41.70 | 42.08 | 116,671 | -0.14(-0.33%) |
Jul 13, 2016 | 44.56 | 44.91 | 40.39 | 42.22 | 192,254 | -2.14(-4.82%) |
Jul 12, 2016 | 41.62 | 45.75 | 41.62 | 44.36 | 433,498 | +4.74(+11.98%) |
Jul 11, 2016 | 40.78 | 41.62 | 39.56 | 39.61 | 156,981 | -0.39(-0.97%) |
Jul 08, 2016 | 39.35 | 40.64 | 38.11 | 40.00 | 250,650 | +1.89(+4.96%) |
Jul 07, 2016 | 40.60 | 42.22 | 37.09 | 38.11 | 313,353 | -1.10(-2.82%) |
Jul 06, 2016 | 36.95 | 39.39 | 36.55 | 39.22 | 214,297 | +1.29(+3.41%) |
Jul 05, 2016 | 38.97 | 39.88 | 35.87 | 37.92 | 409,269 | -4.13(-9.82%) |