Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.41 | 30.41 | 28.63 | 29.08 | 1,459,969 | -1.50(-4.91%) |
Oct 28, 2016 | 30.68 | 31.16 | 29.06 | 30.58 | 1,692,180 | -0.29(-0.94%) |
Oct 27, 2016 | 30.78 | 32.07 | 30.56 | 30.87 | 1,883,129 | +0.25(+0.82%) |
Oct 26, 2016 | 31.00 | 32.16 | 30.43 | 30.62 | 1,812,763 | +0.22(+0.72%) |
Oct 25, 2016 | 30.00 | 31.99 | 29.89 | 30.40 | 3,405,073 | -1.91(-5.91%) |
Oct 24, 2016 | 34.01 | 34.21 | 31.88 | 32.31 | 1,470,317 | -1.93(-5.64%) |
Oct 21, 2016 | 34.18 | 34.58 | 33.63 | 34.24 | 1,103,290 | -0.23(-0.67%) |
Oct 20, 2016 | 32.30 | 34.93 | 32.12 | 34.47 | 2,102,494 | +1.87(+5.74%) |
Oct 19, 2016 | 32.92 | 33.28 | 32.50 | 32.60 | 1,181,181 | -0.33(-1.00%) |
Oct 18, 2016 | 32.25 | 33.37 | 31.86 | 32.93 | 1,321,999 | +1.08(+3.39%) |
Oct 17, 2016 | 31.32 | 32.27 | 30.73 | 31.85 | 2,148,558 | +0.04(+0.13%) |
Oct 14, 2016 | 33.20 | 33.49 | 31.73 | 31.81 | 1,421,466 | -1.31(-3.96%) |
Oct 13, 2016 | 31.97 | 33.39 | 31.61 | 33.12 | 2,297,788 | +0.44(+1.35%) |
Oct 12, 2016 | 32.53 | 33.93 | 32.05 | 32.68 | 2,959,220 | +0.10(+0.31%) |
Oct 11, 2016 | 32.08 | 33.19 | 31.62 | 32.58 | 2,989,265 | +0.14(+0.43%) |
Oct 10, 2016 | 28.01 | 32.98 | 27.84 | 32.44 | 6,674,694 | +3.03(+10.30%) |
Oct 07, 2016 | 27.56 | 31.49 | 25.50 | 29.41 | 19,537,046 | -6.36(-17.78%) |
Oct 06, 2016 | 37.07 | 37.48 | 35.02 | 35.77 | 2,277,582 | -1.51(-4.05%) |
Oct 05, 2016 | 34.61 | 38.46 | 34.02 | 37.28 | 5,099,159 | +2.52(+7.25%) |
Oct 04, 2016 | 35.76 | 36.97 | 34.72 | 34.76 | 2,389,823 | -0.59(-1.67%) |
Oct 03, 2016 | 36.20 | 36.20 | 34.50 | 35.35 | 2,263,658 | -0.70(-1.94%) |
Sep 30, 2016 | 34.65 | 36.15 | 33.88 | 36.05 | 2,233,465 | +1.41(+4.07%) |
Sep 29, 2016 | 36.12 | 36.55 | 34.21 | 34.64 | 2,603,559 | -1.70(-4.68%) |
Sep 28, 2016 | 37.61 | 37.94 | 35.63 | 36.34 | 3,463,789 | -1.10(-2.94%) |
Sep 27, 2016 | 36.80 | 38.14 | 36.50 | 37.44 | 2,235,730 | +0.62(+1.68%) |
Sep 26, 2016 | 36.88 | 37.49 | 36.06 | 36.82 | 2,626,352 | -0.32(-0.86%) |
Sep 23, 2016 | 39.40 | 40.27 | 36.84 | 37.14 | 8,169,572 | -1.22(-3.18%) |
Sep 22, 2016 | 36.43 | 38.68 | 35.51 | 38.36 | 6,698,327 | +2.68(+7.51%) |
Sep 21, 2016 | 37.28 | 37.33 | 33.62 | 35.68 | 12,813,632 | +0.85(+2.44%) |
Sep 20, 2016 | 31.44 | 35.75 | 30.76 | 34.83 | 7,824,739 | +3.92(+12.68%) |
Sep 19, 2016 | 32.60 | 33.16 | 30.57 | 30.91 | 3,747,459 | -1.54(-4.75%) |
Sep 16, 2016 | 30.49 | 32.63 | 30.14 | 32.45 | 4,654,488 | +1.82(+5.94%) |
Sep 15, 2016 | 29.29 | 30.67 | 29.00 | 30.63 | 3,169,457 | +1.53(+5.26%) |
Sep 14, 2016 | 29.42 | 30.95 | 28.56 | 29.10 | 4,206,430 | +0.09(+0.31%) |
Sep 13, 2016 | 27.83 | 29.47 | 27.58 | 29.01 | 3,179,084 | +0.96(+3.42%) |
Sep 12, 2016 | 27.83 | 28.91 | 27.25 | 28.05 | 2,892,157 | +0.40(+1.45%) |
Sep 09, 2016 | 27.29 | 28.40 | 26.37 | 27.65 | 4,627,354 | -0.36(-1.29%) |
Sep 08, 2016 | 25.50 | 29.75 | 25.41 | 28.01 | 12,708,422 | +3.66(+15.03%) |
Sep 07, 2016 | 23.75 | 24.35 | 23.65 | 24.35 | 1,021,171 | +0.64(+2.70%) |
Sep 06, 2016 | 23.50 | 24.24 | 23.28 | 23.71 | 976,588 | +0.31(+1.32%) |
Sep 02, 2016 | 23.19 | 23.40 | 23.40 | 23.40 | 1,128,100 | -0.19(-0.81%) |
Sep 01, 2016 | 25.01 | 25.30 | 23.14 | 23.59 | 2,716,304 | -1.18(-4.76%) |
Aug 31, 2016 | 24.68 | 26.24 | 24.26 | 24.77 | 4,560,821 | +0.55(+2.27%) |
Aug 30, 2016 | 23.41 | 24.57 | 23.29 | 24.22 | 1,739,823 | +0.83(+3.55%) |
Aug 29, 2016 | 23.27 | 23.91 | 22.85 | 23.39 | 1,190,274 | +0.24(+1.04%) |
Aug 26, 2016 | 23.01 | 24.45 | 22.56 | 23.15 | 3,441,189 | +0.42(+1.85%) |
Aug 25, 2016 | 22.64 | 23.40 | 21.25 | 22.73 | 3,672,719 | +0.37(+1.65%) |
Aug 24, 2016 | 24.22 | 24.90 | 21.85 | 22.36 | 13,914,520 | -0.67(-2.91%) |
Aug 23, 2016 | 18.30 | 24.97 | 16.61 | 23.03 | 17,461,868 | +4.93(+27.24%) |
Aug 22, 2016 | 18.00 | 18.45 | 17.61 | 18.10 | 2,388,099 | +0.85(+4.93%) |
Aug 19, 2016 | 17.22 | 17.29 | 16.74 | 17.25 | 760,851 | +0.00(+0.00%) |
Aug 18, 2016 | 17.13 | 17.49 | 16.81 | 17.25 | 620,504 | +0.05(+0.29%) |
Aug 17, 2016 | 17.52 | 17.69 | 16.58 | 17.20 | 1,016,679 | -0.26(-1.49%) |
Aug 16, 2016 | 17.65 | 17.73 | 17.10 | 17.46 | 765,097 | -0.21(-1.19%) |
Aug 15, 2016 | 16.94 | 17.79 | 16.72 | 17.67 | 1,088,097 | +0.80(+4.74%) |
Aug 12, 2016 | 16.12 | 16.93 | 15.87 | 16.87 | 862,937 | +0.66(+4.07%) |
Aug 11, 2016 | 15.99 | 16.25 | 15.41 | 16.21 | 771,033 | +0.31(+1.95%) |
Aug 10, 2016 | 16.52 | 16.64 | 15.80 | 15.90 | 661,526 | -0.65(-3.93%) |
Aug 09, 2016 | 15.85 | 16.96 | 15.21 | 16.55 | 1,373,820 | +0.86(+5.48%) |
Aug 08, 2016 | 17.49 | 17.75 | 15.55 | 15.69 | 1,476,314 | -1.72(-9.88%) |
Aug 05, 2016 | 15.90 | 17.80 | 15.60 | 17.41 | 2,868,947 | +1.97(+12.76%) |
Aug 04, 2016 | 15.30 | 15.74 | 15.04 | 15.44 | 975,430 | +0.21(+1.38%) |
Aug 03, 2016 | 14.62 | 15.35 | 14.62 | 15.23 | 788,499 | +0.56(+3.82%) |
Aug 02, 2016 | 14.98 | 15.05 | 13.98 | 14.67 | 840,015 | -0.37(-2.46%) |