Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.83 | 23.38 | 22.22 | 23.31 | 2,154,576 | +0.74(+3.28%) |
Oct 28, 2016 | 22.54 | 22.75 | 21.78 | 22.57 | 2,002,774 | +0.01(+0.04%) |
Oct 27, 2016 | 23.40 | 23.75 | 22.42 | 22.56 | 2,443,678 | -0.62(-2.67%) |
Oct 26, 2016 | 23.60 | 24.27 | 22.89 | 23.18 | 1,963,630 | -0.43(-1.82%) |
Oct 25, 2016 | 23.62 | 24.27 | 23.32 | 23.61 | 1,863,668 | -0.11(-0.46%) |
Oct 24, 2016 | 25.67 | 25.79 | 23.71 | 23.72 | 4,179,911 | -1.62(-6.39%) |
Oct 21, 2016 | 23.87 | 25.88 | 23.53 | 25.34 | 6,939,782 | +1.39(+5.80%) |
Oct 20, 2016 | 23.35 | 24.10 | 23.27 | 23.95 | 1,956,322 | +0.54(+2.31%) |
Oct 19, 2016 | 24.18 | 24.47 | 23.18 | 23.41 | 2,212,253 | -0.92(-3.78%) |
Oct 18, 2016 | 24.72 | 25.13 | 24.03 | 24.33 | 2,029,141 | +0.00(+0.02%) |
Oct 17, 2016 | 23.77 | 24.97 | 23.50 | 24.32 | 2,744,825 | +0.65(+2.77%) |
Oct 14, 2016 | 25.51 | 25.79 | 23.58 | 23.67 | 3,804,714 | -1.52(-6.03%) |
Oct 13, 2016 | 25.08 | 26.15 | 25.03 | 25.19 | 2,442,660 | -0.59(-2.29%) |
Oct 12, 2016 | 26.79 | 27.11 | 25.37 | 25.78 | 2,570,062 | -1.10(-4.09%) |
Oct 11, 2016 | 27.04 | 27.97 | 26.35 | 26.88 | 2,796,802 | -0.33(-1.21%) |
Oct 10, 2016 | 27.03 | 27.42 | 26.89 | 27.21 | 1,809,538 | +0.35(+1.30%) |
Oct 07, 2016 | 27.94 | 27.94 | 26.43 | 26.86 | 3,663,601 | -0.53(-1.94%) |
Oct 06, 2016 | 28.51 | 28.71 | 27.36 | 27.39 | 3,041,283 | -1.42(-4.93%) |
Oct 05, 2016 | 28.98 | 29.47 | 28.61 | 28.81 | 1,959,380 | -0.29(-1.00%) |
Oct 04, 2016 | 30.69 | 30.93 | 28.40 | 29.10 | 5,295,442 | -1.61(-5.24%) |
Oct 03, 2016 | 31.60 | 31.70 | 30.40 | 30.71 | 2,743,172 | -1.10(-3.46%) |
Sep 30, 2016 | 32.71 | 32.77 | 31.25 | 31.81 | 2,358,159 | -0.89(-2.72%) |
Sep 29, 2016 | 33.50 | 33.89 | 31.92 | 32.70 | 3,312,699 | -0.98(-2.91%) |
Sep 28, 2016 | 34.95 | 35.00 | 33.25 | 33.68 | 3,620,403 | -1.55(-4.40%) |
Sep 27, 2016 | 34.15 | 35.57 | 34.00 | 35.23 | 1,317,908 | +0.93(+2.71%) |
Sep 26, 2016 | 34.18 | 34.93 | 33.86 | 34.30 | 1,255,056 | -0.68(-1.94%) |
Sep 23, 2016 | 34.79 | 35.51 | 34.26 | 34.98 | 1,492,915 | +0.00(+0.00%) |
Sep 22, 2016 | 35.81 | 36.00 | 34.55 | 34.98 | 2,053,464 | -0.64(-1.80%) |
Sep 21, 2016 | 36.20 | 36.59 | 34.47 | 35.62 | 2,824,531 | -0.36(-1.00%) |
Sep 20, 2016 | 35.00 | 36.59 | 34.61 | 35.98 | 3,318,872 | +1.16(+3.33%) |
Sep 19, 2016 | 34.30 | 35.21 | 33.98 | 34.82 | 2,146,932 | +0.67(+1.96%) |
Sep 16, 2016 | 33.73 | 34.35 | 33.53 | 34.15 | 2,294,788 | -0.02(-0.06%) |
Sep 15, 2016 | 33.43 | 34.35 | 32.77 | 34.17 | 1,358,811 | +0.76(+2.27%) |
Sep 14, 2016 | 31.81 | 34.34 | 31.81 | 33.41 | 2,253,659 | +1.34(+4.18%) |
Sep 13, 2016 | 32.00 | 32.47 | 31.33 | 32.07 | 1,186,400 | -0.40(-1.23%) |
Sep 12, 2016 | 30.56 | 32.57 | 30.50 | 32.47 | 1,486,847 | +1.60(+5.18%) |
Sep 09, 2016 | 32.55 | 32.68 | 30.86 | 30.87 | 2,094,326 | -2.22(-6.71%) |
Sep 08, 2016 | 31.77 | 33.42 | 31.55 | 33.09 | 1,771,623 | +1.09(+3.41%) |
Sep 07, 2016 | 31.39 | 32.00 | 30.68 | 32.00 | 1,980,319 | +0.57(+1.81%) |
Sep 06, 2016 | 31.79 | 31.92 | 30.96 | 31.43 | 1,907,291 | -0.16(-0.51%) |
Sep 02, 2016 | 32.20 | 31.59 | 31.59 | 31.59 | 1,524,700 | -0.51(-1.59%) |
Sep 01, 2016 | 32.19 | 32.69 | 31.52 | 32.10 | 1,367,940 | -0.03(-0.09%) |
Aug 31, 2016 | 32.45 | 32.82 | 31.85 | 32.13 | 1,278,921 | -0.41(-1.26%) |
Aug 30, 2016 | 32.70 | 33.18 | 32.16 | 32.54 | 1,363,615 | -0.08(-0.25%) |
Aug 29, 2016 | 32.86 | 32.99 | 32.14 | 32.62 | 1,484,240 | -0.24(-0.73%) |
Aug 26, 2016 | 32.37 | 33.27 | 32.17 | 32.86 | 1,472,133 | +0.56(+1.73%) |
Aug 25, 2016 | 32.74 | 33.82 | 31.66 | 32.30 | 1,904,919 | -0.16(-0.49%) |
Aug 24, 2016 | 34.36 | 35.34 | 32.33 | 32.46 | 2,340,566 | -1.90(-5.53%) |
Aug 23, 2016 | 34.60 | 34.67 | 34.02 | 34.36 | 1,242,615 | +0.04(+0.12%) |
Aug 22, 2016 | 34.32 | 34.85 | 33.91 | 34.32 | 2,012,873 | +0.68(+2.02%) |
Aug 19, 2016 | 33.14 | 33.90 | 33.03 | 33.64 | 1,349,269 | +0.37(+1.11%) |
Aug 18, 2016 | 32.64 | 33.55 | 32.27 | 33.27 | 1,354,710 | +0.71(+2.18%) |
Aug 17, 2016 | 32.49 | 32.96 | 32.02 | 32.56 | 1,299,807 | +0.19(+0.59%) |
Aug 16, 2016 | 32.82 | 33.42 | 32.30 | 32.37 | 1,991,559 | -0.45(-1.37%) |
Aug 15, 2016 | 31.75 | 33.23 | 31.71 | 32.82 | 2,311,163 | +1.45(+4.62%) |
Aug 12, 2016 | 31.71 | 31.80 | 31.27 | 31.37 | 1,127,409 | -0.50(-1.57%) |
Aug 11, 2016 | 31.30 | 32.31 | 31.01 | 31.87 | 1,986,035 | +0.79(+2.54%) |
Aug 10, 2016 | 34.08 | 34.17 | 31.00 | 31.08 | 6,762,565 | -2.26(-6.76%) |
Aug 09, 2016 | 33.70 | 34.44 | 32.50 | 33.34 | 4,384,693 | -1.89(-5.38%) |
Aug 08, 2016 | 36.39 | 36.70 | 34.95 | 35.23 | 2,220,462 | -1.26(-3.45%) |
Aug 05, 2016 | 35.55 | 37.11 | 34.56 | 36.49 | 2,852,132 | +0.01(+0.03%) |
Aug 04, 2016 | 37.12 | 38.06 | 36.32 | 36.48 | 1,964,979 | -0.69(-1.86%) |
Aug 03, 2016 | 36.44 | 37.38 | 36.00 | 37.17 | 1,401,979 | +0.58(+1.59%) |
Aug 02, 2016 | 37.00 | 37.10 | 35.32 | 36.59 | 1,689,569 | -0.64(-1.72%) |