Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 35.41 | 36.25 | 33.75 | 34.12 | 8,308,558 | -1.30(-3.67%) |
Oct 28, 2016 | 36.79 | 37.70 | 34.74 | 35.42 | 7,189,312 | -1.84(-4.94%) |
Oct 27, 2016 | 39.52 | 39.75 | 36.72 | 37.26 | 7,105,312 | -1.98(-5.05%) |
Oct 26, 2016 | 38.42 | 40.43 | 38.25 | 39.24 | 5,302,433 | +0.64(+1.66%) |
Oct 25, 2016 | 40.73 | 41.63 | 38.55 | 38.60 | 6,997,767 | -2.13(-5.23%) |
Oct 24, 2016 | 42.20 | 42.80 | 40.64 | 40.73 | 7,134,324 | -0.33(-0.80%) |
Oct 21, 2016 | 41.00 | 43.10 | 40.19 | 41.06 | 18,570,052 | -3.08(-6.98%) |
Oct 20, 2016 | 45.80 | 46.95 | 43.54 | 44.14 | 4,003,800 | -2.37(-5.10%) |
Oct 19, 2016 | 48.10 | 48.18 | 45.50 | 46.51 | 2,965,306 | -1.26(-2.64%) |
Oct 18, 2016 | 45.89 | 48.94 | 44.43 | 47.77 | 6,562,465 | +3.32(+7.47%) |
Oct 17, 2016 | 45.39 | 47.22 | 44.31 | 44.45 | 5,098,800 | -1.66(-3.60%) |
Oct 14, 2016 | 47.80 | 49.59 | 45.68 | 46.11 | 6,714,070 | -1.13(-2.39%) |
Oct 13, 2016 | 49.87 | 49.95 | 47.05 | 47.24 | 9,151,445 | -3.56(-7.01%) |
Oct 12, 2016 | 53.46 | 53.59 | 50.04 | 50.80 | 2,593,437 | -1.64(-3.13%) |
Oct 11, 2016 | 54.43 | 54.60 | 51.34 | 52.44 | 5,415,257 | +0.42(+0.81%) |
Oct 10, 2016 | 57.63 | 58.91 | 51.39 | 52.02 | 8,667,020 | -8.56(-14.13%) |
Oct 07, 2016 | 61.33 | 61.98 | 59.27 | 60.58 | 1,737,345 | -0.11(-0.18%) |
Oct 06, 2016 | 60.72 | 62.77 | 60.07 | 60.69 | 1,921,502 | -0.78(-1.27%) |
Oct 05, 2016 | 62.09 | 63.14 | 61.05 | 61.47 | 2,414,927 | +0.53(+0.87%) |
Oct 04, 2016 | 65.26 | 65.73 | 60.26 | 60.94 | 4,144,113 | -4.08(-6.27%) |
Oct 03, 2016 | 62.50 | 66.64 | 62.43 | 65.02 | 3,762,497 | +0.66(+1.03%) |
Sep 30, 2016 | 69.50 | 69.61 | 63.01 | 64.36 | 7,799,115 | -4.36(-6.34%) |
Sep 29, 2016 | 69.13 | 69.88 | 68.20 | 68.72 | 3,263,987 | -0.25(-0.36%) |
Sep 28, 2016 | 70.49 | 70.96 | 67.44 | 68.97 | 6,721,859 | +0.75(+1.10%) |
Sep 27, 2016 | 66.00 | 68.99 | 65.56 | 68.22 | 7,906,383 | +3.98(+6.20%) |
Sep 26, 2016 | 63.00 | 65.68 | 62.38 | 64.24 | 3,877,488 | +0.17(+0.27%) |
Sep 23, 2016 | 64.45 | 68.40 | 63.80 | 64.07 | 7,570,061 | -0.85(-1.31%) |
Sep 22, 2016 | 62.45 | 66.48 | 62.03 | 64.92 | 8,989,761 | +3.22(+5.22%) |
Sep 21, 2016 | 57.50 | 61.85 | 56.85 | 61.70 | 5,055,030 | +4.94(+8.70%) |
Sep 20, 2016 | 57.87 | 58.99 | 56.60 | 56.76 | 2,230,668 | -0.52(-0.91%) |
Sep 19, 2016 | 57.54 | 59.40 | 56.90 | 57.28 | 4,250,728 | +0.53(+0.93%) |
Sep 16, 2016 | 54.30 | 56.99 | 53.66 | 56.75 | 4,355,304 | +2.75(+5.09%) |
Sep 15, 2016 | 53.88 | 54.85 | 53.26 | 54.00 | 2,288,445 | +0.88(+1.66%) |
Sep 14, 2016 | 54.97 | 55.00 | 52.77 | 53.12 | 2,712,087 | -0.85(-1.57%) |
Sep 13, 2016 | 55.78 | 56.75 | 53.60 | 53.97 | 4,024,235 | -2.73(-4.81%) |
Sep 12, 2016 | 55.08 | 57.88 | 54.58 | 56.70 | 3,496,747 | +0.70(+1.25%) |
Sep 09, 2016 | 57.00 | 58.00 | 55.02 | 56.00 | 4,478,684 | -1.45(-2.52%) |
Sep 08, 2016 | 57.40 | 58.45 | 56.51 | 57.45 | 3,659,701 | +0.82(+1.45%) |
Sep 07, 2016 | 60.20 | 60.40 | 56.31 | 56.63 | 5,300,297 | -2.55(-4.31%) |
Sep 06, 2016 | 58.24 | 60.69 | 57.79 | 59.18 | 7,319,474 | +1.56(+2.71%) |
Sep 02, 2016 | 54.93 | 57.62 | 57.62 | 57.62 | 3,741,000 | +3.24(+5.96%) |
Sep 01, 2016 | 53.61 | 56.74 | 53.60 | 54.38 | 5,951,425 | +0.76(+1.42%) |
Aug 31, 2016 | 53.99 | 54.59 | 52.14 | 53.62 | 2,175,030 | -0.18(-0.33%) |
Aug 30, 2016 | 53.85 | 54.93 | 53.51 | 53.80 | 3,390,182 | -0.02(-0.04%) |
Aug 29, 2016 | 54.55 | 56.00 | 53.20 | 53.82 | 4,453,135 | -0.43(-0.79%) |
Aug 26, 2016 | 51.93 | 54.33 | 49.61 | 54.25 | 7,093,711 | +2.32(+4.47%) |
Aug 25, 2016 | 54.25 | 55.10 | 51.26 | 51.93 | 5,506,690 | -1.67(-3.12%) |
Aug 24, 2016 | 56.08 | 58.07 | 53.35 | 53.60 | 7,641,488 | -2.48(-4.42%) |
Aug 23, 2016 | 60.15 | 61.35 | 55.71 | 56.08 | 7,616,854 | -2.57(-4.38%) |
Aug 22, 2016 | 56.23 | 59.75 | 55.34 | 58.65 | 7,200,426 | +3.77(+6.87%) |
Aug 19, 2016 | 52.32 | 56.47 | 51.85 | 54.88 | 6,905,469 | +0.48(+0.88%) |
Aug 18, 2016 | 59.14 | 59.36 | 54.15 | 54.40 | 7,438,807 | -4.46(-7.58%) |
Aug 17, 2016 | 60.90 | 61.50 | 57.05 | 58.86 | 6,790,035 | -0.48(-0.81%) |
Aug 16, 2016 | 60.57 | 64.16 | 59.06 | 59.34 | 12,266,761 | +0.87(+1.49%) |
Aug 15, 2016 | 56.75 | 66.40 | 55.13 | 58.47 | 22,043,676 | +5.18(+9.72%) |
Aug 12, 2016 | 49.05 | 53.37 | 48.60 | 53.29 | 9,286,048 | +4.58(+9.40%) |
Aug 11, 2016 | 43.45 | 48.98 | 43.45 | 48.71 | 8,130,502 | +5.08(+11.64%) |
Aug 10, 2016 | 43.22 | 43.95 | 41.90 | 43.63 | 2,492,400 | +0.62(+1.44%) |
Aug 09, 2016 | 44.32 | 45.69 | 41.35 | 43.01 | 7,374,324 | +0.51(+1.20%) |
Aug 08, 2016 | 42.70 | 42.92 | 40.58 | 42.50 | 3,223,421 | +1.01(+2.43%) |
Aug 05, 2016 | 40.97 | 41.72 | 40.75 | 41.49 | 1,442,462 | +0.90(+2.22%) |
Aug 04, 2016 | 38.90 | 41.07 | 38.90 | 40.59 | 1,659,096 | +2.04(+5.29%) |
Aug 03, 2016 | 38.10 | 39.00 | 37.20 | 38.55 | 1,381,916 | +0.62(+1.63%) |
Aug 02, 2016 | 39.10 | 40.25 | 37.50 | 37.93 | 2,644,725 | -1.40(-3.56%) |