Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.19 | 32.32 | 30.86 | 30.93 | 1,234,922 | -1.30(-4.02%) |
Oct 28, 2016 | 31.35 | 32.80 | 30.31 | 32.22 | 1,746,903 | +0.42(+1.32%) |
Oct 27, 2016 | 33.68 | 33.94 | 31.57 | 31.80 | 2,075,545 | -1.52(-4.57%) |
Oct 26, 2016 | 34.00 | 34.49 | 32.71 | 33.32 | 1,347,331 | -0.58(-1.72%) |
Oct 25, 2016 | 33.87 | 34.53 | 33.48 | 33.91 | 1,080,769 | +0.13(+0.38%) |
Oct 24, 2016 | 34.88 | 35.20 | 33.29 | 33.78 | 1,339,994 | -0.94(-2.71%) |
Oct 21, 2016 | 35.23 | 35.82 | 34.53 | 34.72 | 1,050,177 | -0.68(-1.92%) |
Oct 20, 2016 | 33.81 | 35.46 | 33.68 | 35.40 | 1,654,079 | +1.23(+3.60%) |
Oct 19, 2016 | 35.36 | 35.56 | 33.97 | 34.16 | 1,785,816 | -1.39(-3.92%) |
Oct 18, 2016 | 36.66 | 37.08 | 35.30 | 35.56 | 1,847,125 | -0.39(-1.08%) |
Oct 17, 2016 | 36.85 | 37.44 | 35.14 | 35.95 | 2,349,600 | -0.69(-1.89%) |
Oct 14, 2016 | 40.49 | 41.37 | 36.61 | 36.64 | 6,398,499 | -5.62(-13.29%) |
Oct 13, 2016 | 41.65 | 43.29 | 40.97 | 42.25 | 2,437,688 | -0.20(-0.47%) |
Oct 12, 2016 | 45.24 | 46.23 | 42.34 | 42.45 | 2,583,657 | -2.90(-6.40%) |
Oct 11, 2016 | 47.47 | 48.39 | 44.52 | 45.36 | 2,596,268 | -2.31(-4.84%) |
Oct 10, 2016 | 45.59 | 47.88 | 45.15 | 47.66 | 2,010,170 | +2.54(+5.63%) |
Oct 07, 2016 | 45.62 | 46.52 | 44.50 | 45.12 | 1,452,485 | -0.21(-0.47%) |
Oct 06, 2016 | 46.44 | 46.99 | 44.49 | 45.34 | 2,170,700 | -2.02(-4.27%) |
Oct 05, 2016 | 45.28 | 47.90 | 45.08 | 47.36 | 1,738,872 | +2.31(+5.13%) |
Oct 04, 2016 | 43.96 | 46.06 | 43.91 | 45.05 | 1,980,192 | +1.06(+2.40%) |
Oct 03, 2016 | 43.54 | 44.57 | 43.06 | 43.99 | 1,722,980 | +0.09(+0.21%) |
Sep 30, 2016 | 43.43 | 44.59 | 42.54 | 43.90 | 1,745,105 | +0.89(+2.06%) |
Sep 29, 2016 | 44.69 | 45.19 | 42.44 | 43.01 | 2,307,728 | -1.75(-3.91%) |
Sep 28, 2016 | 47.08 | 47.23 | 44.30 | 44.76 | 2,621,458 | -2.50(-5.29%) |
Sep 27, 2016 | 46.53 | 48.33 | 45.69 | 47.26 | 2,124,087 | +1.10(+2.39%) |
Sep 26, 2016 | 45.91 | 46.49 | 45.43 | 46.16 | 1,445,301 | -0.27(-0.57%) |
Sep 23, 2016 | 47.29 | 48.10 | 45.94 | 46.42 | 1,844,695 | -1.05(-2.21%) |
Sep 22, 2016 | 48.43 | 48.50 | 46.42 | 47.47 | 2,313,654 | -0.33(-0.69%) |
Sep 21, 2016 | 48.37 | 48.51 | 45.23 | 47.80 | 2,326,296 | +0.03(+0.05%) |
Sep 20, 2016 | 46.57 | 48.41 | 46.53 | 47.78 | 2,247,577 | +1.83(+3.97%) |
Sep 19, 2016 | 45.98 | 48.54 | 45.63 | 45.95 | 2,752,939 | -0.34(-0.73%) |
Sep 16, 2016 | 44.92 | 46.70 | 44.17 | 46.29 | 3,870,068 | +0.93(+2.04%) |
Sep 15, 2016 | 42.62 | 46.38 | 42.22 | 45.36 | 6,477,411 | +4.63(+11.37%) |
Sep 14, 2016 | 38.57 | 40.99 | 38.35 | 40.73 | 2,361,784 | +2.99(+7.91%) |
Sep 13, 2016 | 37.42 | 38.37 | 37.07 | 37.75 | 1,529,478 | -0.34(-0.90%) |
Sep 12, 2016 | 34.29 | 38.09 | 34.17 | 38.09 | 2,261,905 | +3.48(+10.07%) |
Sep 09, 2016 | 36.46 | 36.92 | 34.54 | 34.60 | 1,733,995 | -2.64(-7.09%) |
Sep 08, 2016 | 35.96 | 38.04 | 35.63 | 37.25 | 3,651,586 | +3.04(+8.90%) |
Sep 07, 2016 | 32.95 | 34.27 | 32.95 | 34.20 | 1,040,370 | +1.40(+4.26%) |
Sep 06, 2016 | 31.93 | 33.03 | 31.70 | 32.80 | 1,130,305 | +1.04(+3.26%) |
Sep 02, 2016 | 32.16 | 31.77 | 31.77 | 31.77 | 723,672 | -0.18(-0.57%) |
Sep 01, 2016 | 32.06 | 32.51 | 31.52 | 31.95 | 919,870 | -0.01(-0.02%) |
Aug 31, 2016 | 32.77 | 33.66 | 31.43 | 31.96 | 1,573,714 | -0.99(-3.01%) |
Aug 30, 2016 | 33.55 | 34.60 | 32.80 | 32.95 | 1,262,731 | -0.63(-1.89%) |
Aug 29, 2016 | 33.29 | 34.02 | 32.42 | 33.58 | 1,072,636 | +0.40(+1.21%) |
Aug 26, 2016 | 32.49 | 33.61 | 32.38 | 33.18 | 1,389,235 | +0.82(+2.52%) |
Aug 25, 2016 | 33.01 | 34.53 | 31.44 | 32.36 | 1,907,428 | -0.19(-0.58%) |
Aug 24, 2016 | 35.49 | 36.92 | 32.35 | 32.55 | 2,584,563 | -3.01(-8.47%) |
Aug 23, 2016 | 35.62 | 35.98 | 35.19 | 35.56 | 1,292,879 | +0.13(+0.37%) |
Aug 22, 2016 | 35.11 | 35.76 | 34.51 | 35.43 | 1,192,273 | +0.63(+1.82%) |
Aug 19, 2016 | 36.71 | 36.71 | 34.51 | 34.80 | 1,941,135 | -1.92(-5.24%) |
Aug 18, 2016 | 36.40 | 37.38 | 36.17 | 36.72 | 1,159,079 | +0.82(+2.29%) |
Aug 17, 2016 | 37.20 | 37.26 | 35.83 | 35.90 | 974,223 | -1.37(-3.67%) |
Aug 16, 2016 | 37.27 | 38.03 | 36.60 | 37.27 | 1,153,281 | -0.17(-0.45%) |
Aug 15, 2016 | 37.07 | 38.38 | 36.77 | 37.44 | 1,302,198 | +0.65(+1.76%) |
Aug 12, 2016 | 35.94 | 36.96 | 35.59 | 36.79 | 820,294 | +0.85(+2.38%) |
Aug 11, 2016 | 35.10 | 35.98 | 34.20 | 35.93 | 839,130 | +1.27(+3.66%) |
Aug 10, 2016 | 36.42 | 36.42 | 34.50 | 34.66 | 1,109,706 | -1.74(-4.79%) |
Aug 09, 2016 | 36.13 | 36.73 | 35.82 | 36.41 | 828,241 | +0.49(+1.35%) |
Aug 08, 2016 | 37.58 | 37.85 | 35.58 | 35.92 | 1,366,977 | -1.52(-4.05%) |
Aug 05, 2016 | 34.97 | 37.73 | 34.97 | 37.44 | 1,970,360 | +2.58(+7.41%) |
Aug 04, 2016 | 37.56 | 39.16 | 34.55 | 34.85 | 2,797,744 | -3.63(-9.43%) |
Aug 03, 2016 | 35.69 | 38.62 | 35.30 | 38.48 | 1,705,363 | +2.59(+7.22%) |
Aug 02, 2016 | 36.29 | 36.70 | 34.50 | 35.89 | 1,338,320 | -0.58(-1.58%) |