Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.00 | 42.54 | 40.20 | 40.20 | 56,364 | -2.40(-5.63%) |
Oct 28, 2016 | 43.80 | 44.40 | 42.00 | 42.60 | 73,989 | -1.20(-2.74%) |
Oct 27, 2016 | 48.00 | 49.20 | 43.80 | 43.80 | 99,777 | -0.60(-1.35%) |
Oct 26, 2016 | 44.40 | 45.00 | 43.80 | 44.40 | 97,066 | -0.60(-1.33%) |
Oct 25, 2016 | 46.20 | 46.20 | 42.60 | 45.00 | 300,363 | -17.40(-27.88%) |
Oct 24, 2016 | 61.20 | 63.00 | 61.20 | 62.40 | 35,475 | +1.20(+1.96%) |
Oct 21, 2016 | 62.40 | 64.20 | 60.60 | 61.20 | 55,808 | -2.40(-3.77%) |
Oct 20, 2016 | 61.80 | 63.60 | 61.20 | 63.60 | 59,416 | +2.40(+3.92%) |
Oct 19, 2016 | 58.80 | 61.80 | 58.20 | 61.20 | 51,039 | +2.40(+4.08%) |
Oct 18, 2016 | 58.80 | 59.40 | 58.20 | 58.80 | 33,359 | +0.60(+1.03%) |
Oct 17, 2016 | 60.60 | 60.84 | 57.60 | 58.20 | 36,384 | -1.80(-3.00%) |
Oct 14, 2016 | 61.20 | 62.40 | 60.00 | 60.00 | 53,259 | +0.60(+1.01%) |
Oct 13, 2016 | 60.00 | 60.60 | 59.40 | 59.40 | 39,990 | -1.80(-2.94%) |
Oct 12, 2016 | 60.60 | 61.20 | 60.60 | 61.20 | 32,347 | +0.60(+0.99%) |
Oct 11, 2016 | 64.80 | 64.80 | 60.60 | 60.60 | 45,108 | -3.00(-4.72%) |
Oct 10, 2016 | 62.40 | 65.40 | 62.40 | 63.60 | 15,827 | +0.96(+1.53%) |
Oct 07, 2016 | 65.04 | 65.10 | 62.58 | 62.64 | 30,671 | -2.52(-3.87%) |
Oct 06, 2016 | 66.12 | 66.48 | 63.36 | 65.16 | 42,091 | -1.08(-1.63%) |
Oct 05, 2016 | 66.48 | 68.04 | 65.64 | 66.24 | 61,720 | +0.24(+0.36%) |
Oct 04, 2016 | 65.76 | 67.20 | 65.04 | 66.00 | 60,003 | +0.48(+0.73%) |
Oct 03, 2016 | 65.16 | 65.82 | 64.44 | 65.52 | 19,343 | +0.48(+0.74%) |
Sep 30, 2016 | 64.56 | 65.40 | 64.20 | 65.04 | 24,853 | +0.84(+1.31%) |
Sep 29, 2016 | 64.56 | 66.60 | 63.96 | 64.20 | 58,001 | -0.60(-0.93%) |
Sep 28, 2016 | 63.24 | 65.16 | 62.76 | 64.80 | 50,174 | +1.44(+2.27%) |
Sep 27, 2016 | 63.00 | 64.08 | 62.40 | 63.36 | 17,280 | +0.12(+0.19%) |
Sep 26, 2016 | 63.48 | 64.08 | 62.64 | 63.24 | 25,056 | -0.24(-0.38%) |
Sep 23, 2016 | 63.24 | 64.08 | 62.52 | 63.48 | 20,122 | -0.12(-0.19%) |
Sep 22, 2016 | 64.56 | 64.56 | 62.40 | 63.60 | 35,716 | -0.48(-0.75%) |
Sep 21, 2016 | 61.20 | 64.68 | 60.96 | 64.08 | 61,053 | +3.12(+5.12%) |
Sep 20, 2016 | 61.20 | 61.80 | 60.60 | 60.96 | 13,577 | -0.24(-0.39%) |
Sep 19, 2016 | 61.56 | 62.28 | 60.72 | 61.20 | 27,030 | +0.60(+0.99%) |
Sep 16, 2016 | 60.72 | 61.08 | 60.00 | 60.60 | 30,261 | -0.24(-0.39%) |
Sep 15, 2016 | 60.36 | 61.09 | 60.00 | 60.84 | 20,145 | +0.36(+0.60%) |
Sep 14, 2016 | 60.36 | 61.08 | 59.52 | 60.48 | 28,859 | -0.12(-0.20%) |
Sep 13, 2016 | 61.08 | 61.68 | 59.52 | 60.60 | 48,606 | -0.96(-1.56%) |
Sep 12, 2016 | 62.04 | 62.28 | 60.29 | 61.56 | 39,299 | -0.60(-0.97%) |
Sep 09, 2016 | 64.20 | 64.80 | 61.20 | 62.16 | 49,443 | -1.44(-2.26%) |
Sep 08, 2016 | 60.00 | 64.20 | 58.56 | 63.60 | 86,888 | +0.36(+0.57%) |
Sep 07, 2016 | 65.88 | 65.88 | 61.92 | 63.24 | 70,692 | -0.48(-0.75%) |
Sep 06, 2016 | 64.68 | 66.12 | 63.48 | 63.72 | 68,707 | +0.36(+0.57%) |
Sep 02, 2016 | 62.64 | 63.36 | 63.36 | 63.36 | 28,516 | +1.44(+2.33%) |
Sep 01, 2016 | 61.44 | 61.92 | 60.00 | 61.92 | 42,109 | +0.00(+0.00%) |
Aug 31, 2016 | 62.88 | 63.72 | 61.68 | 61.92 | 28,955 | -1.44(-2.27%) |
Aug 30, 2016 | 64.08 | 64.80 | 63.12 | 63.36 | 17,031 | -0.72(-1.12%) |
Aug 29, 2016 | 63.36 | 64.44 | 63.12 | 64.08 | 26,905 | +0.96(+1.52%) |
Aug 26, 2016 | 62.64 | 64.20 | 62.16 | 63.12 | 24,426 | +0.48(+0.77%) |
Aug 25, 2016 | 62.28 | 63.12 | 61.44 | 62.64 | 23,992 | +0.72(+1.16%) |
Aug 24, 2016 | 63.96 | 66.24 | 61.32 | 61.92 | 66,314 | -2.16(-3.37%) |
Aug 23, 2016 | 62.64 | 64.80 | 62.64 | 64.08 | 33,548 | +1.32(+2.10%) |
Aug 22, 2016 | 63.84 | 63.84 | 62.40 | 62.76 | 26,134 | -1.44(-2.24%) |
Aug 19, 2016 | 63.48 | 64.56 | 62.52 | 64.20 | 23,989 | +0.60(+0.94%) |
Aug 18, 2016 | 63.72 | 64.68 | 63.00 | 63.60 | 23,586 | +0.00(+0.00%) |
Aug 17, 2016 | 65.88 | 65.88 | 62.52 | 63.60 | 39,295 | +0.72(+1.15%) |
Aug 16, 2016 | 63.96 | 64.44 | 62.40 | 62.88 | 40,346 | -1.44(-2.24%) |
Aug 15, 2016 | 62.52 | 64.68 | 62.40 | 64.32 | 37,527 | +1.92(+3.08%) |
Aug 12, 2016 | 63.12 | 63.96 | 61.80 | 62.40 | 23,335 | -0.84(-1.33%) |
Aug 11, 2016 | 63.36 | 65.40 | 62.40 | 63.24 | 21,869 | +0.12(+0.19%) |
Aug 10, 2016 | 63.00 | 64.32 | 62.34 | 63.12 | 23,361 | +0.00(+0.00%) |
Aug 09, 2016 | 64.80 | 65.52 | 62.16 | 63.12 | 33,494 | -1.68(-2.59%) |
Aug 08, 2016 | 63.36 | 66.00 | 62.40 | 64.80 | 41,119 | +1.56(+2.47%) |
Aug 05, 2016 | 60.84 | 63.72 | 60.60 | 63.24 | 40,569 | +2.40(+3.94%) |
Aug 04, 2016 | 61.32 | 62.28 | 60.24 | 60.84 | 27,850 | -0.36(-0.59%) |
Aug 03, 2016 | 62.16 | 62.41 | 59.76 | 61.20 | 62,972 | -1.20(-1.92%) |
Aug 02, 2016 | 62.76 | 64.26 | 62.16 | 62.40 | 27,254 | -0.36(-0.57%) |