Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 31.01 | 31.94 | 31.01 | 31.63 | 1,338 | +0.25(+0.79%) |
Oct 28, 2016 | 31.63 | 32.10 | 31.26 | 31.39 | 4,815 | -0.25(-0.78%) |
Oct 27, 2016 | 33.12 | 33.12 | 31.63 | 31.63 | 3,792 | -0.74(-2.30%) |
Oct 26, 2016 | 32.25 | 34.12 | 32.01 | 32.38 | 7,355 | +0.12(+0.38%) |
Oct 25, 2016 | 31.14 | 32.75 | 30.77 | 32.25 | 4,689 | +1.12(+3.59%) |
Oct 24, 2016 | 30.52 | 31.39 | 30.39 | 31.14 | 4,421 | -0.12(-0.40%) |
Oct 21, 2016 | 32.50 | 32.63 | 30.02 | 31.26 | 4,784 | -1.24(-3.82%) |
Oct 20, 2016 | 31.01 | 32.75 | 31.01 | 32.50 | 9,040 | +1.61(+5.22%) |
Oct 19, 2016 | 30.39 | 31.76 | 29.90 | 30.89 | 8,878 | +0.50(+1.63%) |
Oct 18, 2016 | 31.01 | 31.20 | 29.65 | 30.39 | 2,565 | +0.25(+0.82%) |
Oct 17, 2016 | 29.52 | 30.89 | 28.41 | 30.15 | 4,539 | +0.62(+2.10%) |
Oct 14, 2016 | 29.03 | 30.39 | 29.03 | 29.52 | 2,839 | +0.50(+1.71%) |
Oct 13, 2016 | 30.52 | 30.79 | 28.66 | 29.03 | 10,712 | -1.61(-5.26%) |
Oct 12, 2016 | 32.87 | 32.87 | 30.39 | 30.64 | 5,774 | -1.49(-4.63%) |
Oct 11, 2016 | 32.87 | 33.00 | 31.88 | 32.13 | 2,817 | -0.74(-2.26%) |
Oct 10, 2016 | 32.87 | 33.43 | 32.63 | 32.87 | 4,405 | -0.08(-0.23%) |
Oct 07, 2016 | 33.00 | 33.37 | 32.75 | 32.95 | 2,095 | -0.17(-0.52%) |
Oct 06, 2016 | 33.25 | 33.62 | 32.87 | 33.12 | 1,655 | -0.12(-0.37%) |
Oct 05, 2016 | 32.87 | 33.49 | 32.63 | 33.25 | 2,418 | +0.37(+1.13%) |
Oct 04, 2016 | 34.12 | 34.12 | 32.63 | 32.87 | 3,464 | -1.24(-3.64%) |
Oct 03, 2016 | 32.87 | 34.12 | 32.39 | 34.12 | 2,739 | +0.87(+2.61%) |
Sep 30, 2016 | 33.00 | 33.25 | 32.17 | 33.25 | 2,395 | +0.37(+1.13%) |
Sep 29, 2016 | 34.98 | 35.36 | 31.88 | 32.87 | 8,951 | -2.11(-6.03%) |
Sep 28, 2016 | 34.36 | 34.98 | 33.49 | 34.98 | 2,521 | +0.87(+2.55%) |
Sep 27, 2016 | 35.85 | 35.85 | 33.87 | 34.12 | 5,503 | -1.61(-4.51%) |
Sep 26, 2016 | 35.98 | 36.60 | 35.73 | 35.73 | 1,603 | -0.30(-0.83%) |
Sep 23, 2016 | 36.60 | 37.09 | 35.73 | 36.03 | 4,513 | -0.57(-1.55%) |
Sep 22, 2016 | 35.23 | 36.97 | 35.23 | 36.60 | 2,293 | +1.49(+4.24%) |
Sep 21, 2016 | 36.10 | 36.72 | 34.74 | 35.11 | 4,950 | -0.87(-2.41%) |
Sep 20, 2016 | 37.22 | 37.22 | 35.60 | 35.98 | 3,070 | -1.12(-3.01%) |
Sep 19, 2016 | 37.59 | 39.82 | 36.22 | 37.09 | 6,888 | -0.37(-0.99%) |
Sep 16, 2016 | 38.21 | 38.71 | 37.34 | 37.46 | 1,461 | -0.37(-0.98%) |
Sep 15, 2016 | 38.33 | 38.58 | 37.09 | 37.84 | 2,002 | -0.12(-0.33%) |
Sep 14, 2016 | 37.96 | 38.46 | 37.46 | 37.96 | 1,709 | +0.25(+0.66%) |
Sep 13, 2016 | 40.07 | 40.07 | 37.34 | 37.71 | 2,796 | -2.36(-5.88%) |
Sep 12, 2016 | 39.45 | 40.50 | 39.45 | 40.07 | 2,631 | +0.62(+1.57%) |
Sep 09, 2016 | 40.94 | 40.94 | 39.20 | 39.45 | 5,783 | -1.49(-3.64%) |
Sep 08, 2016 | 36.84 | 41.56 | 36.84 | 40.94 | 14,455 | +4.13(+11.23%) |
Sep 07, 2016 | 36.47 | 37.34 | 36.10 | 36.80 | 4,242 | +0.70(+1.95%) |
Sep 06, 2016 | 36.84 | 37.46 | 35.48 | 36.10 | 6,091 | +0.25(+0.69%) |
Sep 02, 2016 | 36.47 | 35.85 | 35.85 | 35.85 | 7,657 | +0.37(+1.05%) |
Sep 01, 2016 | 38.95 | 39.70 | 34.12 | 35.48 | 15,866 | -4.59(-11.46%) |
Aug 31, 2016 | 42.43 | 42.43 | 39.70 | 40.07 | 4,642 | -2.67(-6.24%) |
Aug 30, 2016 | 42.92 | 43.05 | 42.18 | 42.74 | 2,143 | -0.19(-0.43%) |
Aug 29, 2016 | 43.30 | 43.61 | 42.55 | 42.92 | 3,384 | -0.12(-0.29%) |
Aug 26, 2016 | 42.12 | 43.54 | 42.05 | 43.05 | 2,960 | +0.87(+2.06%) |
Aug 25, 2016 | 43.17 | 43.26 | 41.56 | 42.18 | 4,091 | -0.99(-2.30%) |
Aug 24, 2016 | 44.66 | 44.66 | 42.43 | 43.17 | 3,152 | -1.12(-2.52%) |
Aug 23, 2016 | 45.28 | 45.78 | 44.16 | 44.29 | 2,921 | -0.25(-0.56%) |
Aug 22, 2016 | 44.66 | 46.14 | 43.67 | 44.54 | 5,908 | -0.74(-1.64%) |
Aug 19, 2016 | 46.27 | 46.44 | 45.03 | 45.28 | 3,605 | -1.86(-3.95%) |
Aug 18, 2016 | 45.90 | 47.26 | 45.90 | 47.14 | 4,605 | +1.12(+2.43%) |
Aug 17, 2016 | 48.13 | 48.13 | 45.90 | 46.02 | 8,202 | -1.36(-2.88%) |
Aug 16, 2016 | 47.26 | 48.88 | 47.26 | 47.39 | 2,175 | -1.12(-2.30%) |
Aug 15, 2016 | 48.63 | 49.25 | 46.89 | 48.51 | 3,716 | +0.87(+1.82%) |
Aug 12, 2016 | 47.39 | 48.88 | 46.77 | 47.64 | 7,109 | +0.46(+0.97%) |
Aug 11, 2016 | 46.52 | 48.13 | 45.65 | 47.18 | 10,168 | -1.20(-2.48%) |
Aug 10, 2016 | 50.12 | 50.86 | 47.92 | 48.38 | 7,192 | -1.86(-3.70%) |
Aug 09, 2016 | 52.48 | 52.72 | 49.99 | 50.24 | 8,394 | -1.36(-2.64%) |
Aug 08, 2016 | 53.47 | 53.47 | 50.99 | 51.61 | 22,047 | -1.98(-3.70%) |
Aug 05, 2016 | 52.72 | 54.21 | 52.48 | 53.59 | 4,866 | +0.62(+1.17%) |
Aug 04, 2016 | 53.96 | 54.34 | 52.48 | 52.97 | 2,204 | -0.12(-0.23%) |
Aug 03, 2016 | 54.09 | 54.58 | 52.48 | 53.10 | 4,515 | -0.25(-0.47%) |
Aug 02, 2016 | 54.21 | 55.70 | 52.48 | 53.34 | 10,280 | +0.87(+1.65%) |