Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.95 | 33.35 | 32.70 | 33.25 | 453,289 | +0.09(+0.27%) |
Oct 28, 2016 | 33.76 | 34.24 | 32.93 | 33.16 | 1,114,404 | -0.12(-0.36%) |
Oct 27, 2016 | 34.41 | 34.73 | 33.11 | 33.28 | 1,074,836 | -0.84(-2.46%) |
Oct 26, 2016 | 34.29 | 35.57 | 33.76 | 34.12 | 433,658 | -0.54(-1.56%) |
Oct 25, 2016 | 35.81 | 35.91 | 34.52 | 34.66 | 469,248 | -1.15(-3.21%) |
Oct 24, 2016 | 36.42 | 36.89 | 35.53 | 35.81 | 317,790 | -0.10(-0.28%) |
Oct 21, 2016 | 36.17 | 36.38 | 35.50 | 35.91 | 448,937 | -0.50(-1.37%) |
Oct 20, 2016 | 35.61 | 36.71 | 35.51 | 36.41 | 424,527 | +0.89(+2.51%) |
Oct 19, 2016 | 36.45 | 36.54 | 35.43 | 35.52 | 645,455 | -1.02(-2.79%) |
Oct 18, 2016 | 37.85 | 37.96 | 36.42 | 36.54 | 554,919 | -0.65(-1.75%) |
Oct 17, 2016 | 37.05 | 37.65 | 36.04 | 37.19 | 741,398 | -0.10(-0.27%) |
Oct 14, 2016 | 39.34 | 39.54 | 37.26 | 37.29 | 521,940 | -1.74(-4.46%) |
Oct 13, 2016 | 38.30 | 39.30 | 38.09 | 39.03 | 558,017 | +0.56(+1.46%) |
Oct 12, 2016 | 39.87 | 40.74 | 38.02 | 38.47 | 741,818 | -1.27(-3.20%) |
Oct 11, 2016 | 40.54 | 41.17 | 39.02 | 39.74 | 626,566 | -1.17(-2.86%) |
Oct 10, 2016 | 40.28 | 41.44 | 39.60 | 40.91 | 571,881 | +0.42(+1.04%) |
Oct 07, 2016 | 40.26 | 40.66 | 39.75 | 40.49 | 655,304 | +0.08(+0.20%) |
Oct 06, 2016 | 39.55 | 40.95 | 38.82 | 40.41 | 1,167,266 | +1.15(+2.93%) |
Oct 05, 2016 | 38.35 | 39.54 | 37.95 | 39.26 | 659,207 | +0.93(+2.43%) |
Oct 04, 2016 | 37.94 | 38.68 | 37.47 | 38.33 | 747,119 | +0.32(+0.84%) |
Oct 03, 2016 | 37.57 | 38.06 | 36.27 | 38.01 | 679,124 | +0.27(+0.72%) |
Sep 30, 2016 | 37.95 | 38.58 | 37.34 | 37.74 | 734,372 | +0.04(+0.11%) |
Sep 29, 2016 | 39.28 | 39.40 | 37.21 | 37.70 | 1,066,884 | -1.45(-3.70%) |
Sep 28, 2016 | 40.42 | 40.60 | 38.02 | 39.15 | 1,055,122 | -1.57(-3.86%) |
Sep 27, 2016 | 39.35 | 41.72 | 39.15 | 40.72 | 1,813,421 | +1.36(+3.46%) |
Sep 26, 2016 | 38.52 | 39.48 | 38.03 | 39.36 | 947,160 | +0.29(+0.74%) |
Sep 23, 2016 | 38.10 | 39.53 | 37.74 | 39.07 | 1,160,281 | +1.02(+2.68%) |
Sep 22, 2016 | 39.10 | 39.22 | 37.31 | 38.05 | 1,991,153 | -0.80(-2.06%) |
Sep 21, 2016 | 36.31 | 39.01 | 36.25 | 38.85 | 3,371,563 | +0.27(+0.70%) |
Sep 20, 2016 | 34.94 | 38.98 | 34.90 | 38.58 | 4,348,192 | +4.46(+13.07%) |
Sep 19, 2016 | 35.19 | 35.32 | 33.21 | 34.12 | 2,543,749 | -0.75(-2.15%) |
Sep 16, 2016 | 31.01 | 35.25 | 30.90 | 34.87 | 10,250,248 | +4.26(+13.92%) |
Sep 15, 2016 | 34.42 | 34.69 | 29.60 | 30.61 | 16,128,868 | +9.48(+44.87%) |
Sep 14, 2016 | 21.15 | 21.99 | 20.30 | 21.13 | 2,406,800 | +1.48(+7.53%) |
Sep 13, 2016 | 20.58 | 21.11 | 19.09 | 19.65 | 588,457 | -1.24(-5.94%) |
Sep 12, 2016 | 20.03 | 20.97 | 19.90 | 20.89 | 530,867 | +0.79(+3.93%) |
Sep 09, 2016 | 21.02 | 21.76 | 19.82 | 20.10 | 594,711 | -1.19(-5.59%) |
Sep 08, 2016 | 20.24 | 21.48 | 19.97 | 21.29 | 491,748 | +0.96(+4.72%) |
Sep 07, 2016 | 19.96 | 21.79 | 19.78 | 20.33 | 972,552 | +0.76(+3.88%) |
Sep 06, 2016 | 19.92 | 20.37 | 19.28 | 19.57 | 478,664 | -0.03(-0.15%) |
Sep 02, 2016 | 19.33 | 19.60 | 19.60 | 19.60 | 230,900 | +0.39(+2.03%) |
Sep 01, 2016 | 19.38 | 19.53 | 18.84 | 19.21 | 292,187 | -0.15(-0.77%) |
Aug 31, 2016 | 19.47 | 19.50 | 19.04 | 19.36 | 309,876 | -0.06(-0.31%) |
Aug 30, 2016 | 18.89 | 19.58 | 18.88 | 19.42 | 280,195 | +0.43(+2.26%) |
Aug 29, 2016 | 18.81 | 19.03 | 18.55 | 18.99 | 229,985 | +0.22(+1.17%) |
Aug 26, 2016 | 18.83 | 18.98 | 18.52 | 18.77 | 237,781 | -0.15(-0.79%) |
Aug 25, 2016 | 19.03 | 19.27 | 18.53 | 18.92 | 422,204 | -0.12(-0.63%) |
Aug 24, 2016 | 19.67 | 20.83 | 18.98 | 19.04 | 678,251 | -0.69(-3.50%) |
Aug 23, 2016 | 19.62 | 19.87 | 19.31 | 19.73 | 254,425 | +0.27(+1.39%) |
Aug 22, 2016 | 19.17 | 19.70 | 18.96 | 19.46 | 312,383 | +0.31(+1.62%) |
Aug 19, 2016 | 19.05 | 19.42 | 18.86 | 19.15 | 266,665 | +0.08(+0.42%) |
Aug 18, 2016 | 19.00 | 19.49 | 18.56 | 19.07 | 479,334 | +0.29(+1.54%) |
Aug 17, 2016 | 19.00 | 19.06 | 18.35 | 18.78 | 280,023 | -0.12(-0.63%) |
Aug 16, 2016 | 19.47 | 19.75 | 18.64 | 18.90 | 304,937 | -0.53(-2.73%) |
Aug 15, 2016 | 18.49 | 20.02 | 18.41 | 19.43 | 835,590 | +1.00(+5.43%) |
Aug 12, 2016 | 17.88 | 18.50 | 17.84 | 18.43 | 469,356 | +0.48(+2.67%) |
Aug 11, 2016 | 18.12 | 18.19 | 17.64 | 17.95 | 256,650 | -0.14(-0.77%) |
Aug 10, 2016 | 18.55 | 18.67 | 18.07 | 18.09 | 279,109 | -0.40(-2.16%) |
Aug 09, 2016 | 18.28 | 18.65 | 18.01 | 18.49 | 785,670 | +0.31(+1.71%) |
Aug 08, 2016 | 18.41 | 18.59 | 18.16 | 18.18 | 258,968 | -0.32(-1.73%) |
Aug 05, 2016 | 19.07 | 19.07 | 18.48 | 18.50 | 358,110 | -0.35(-1.86%) |
Aug 04, 2016 | 18.05 | 19.35 | 17.34 | 18.85 | 686,741 | +0.82(+4.55%) |
Aug 03, 2016 | 17.25 | 18.07 | 16.85 | 18.03 | 515,533 | +0.69(+3.98%) |
Aug 02, 2016 | 17.24 | 17.54 | 16.61 | 17.34 | 314,046 | +0.16(+0.93%) |