Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 53.10 | 56.25 | 52.65 | 55.05 | 189,338 | +2.55(+4.86%) |
Sep 29, 2016 | 54.60 | 55.35 | 52.05 | 52.50 | 86,945 | -1.80(-3.31%) |
Sep 28, 2016 | 52.65 | 54.75 | 52.10 | 54.30 | 99,353 | +1.80(+3.43%) |
Sep 27, 2016 | 50.55 | 52.80 | 50.25 | 52.50 | 86,230 | +1.65(+3.24%) |
Sep 26, 2016 | 52.05 | 52.35 | 50.62 | 50.85 | 86,575 | -1.80(-3.42%) |
Sep 23, 2016 | 54.45 | 54.90 | 51.90 | 52.65 | 136,165 | -1.50(-2.77%) |
Sep 22, 2016 | 54.00 | 54.45 | 52.35 | 54.15 | 191,572 | +0.60(+1.12%) |
Sep 21, 2016 | 54.00 | 54.60 | 52.35 | 53.55 | 87,821 | +0.30(+0.56%) |
Sep 20, 2016 | 53.25 | 54.15 | 51.90 | 53.25 | 96,915 | +0.45(+0.85%) |
Sep 19, 2016 | 53.55 | 53.85 | 51.75 | 52.80 | 101,558 | +0.00(+0.00%) |
Sep 16, 2016 | 50.25 | 53.25 | 50.10 | 52.80 | 319,772 | +2.25(+4.45%) |
Sep 15, 2016 | 49.80 | 51.60 | 49.50 | 50.55 | 131,003 | +1.20(+2.43%) |
Sep 14, 2016 | 50.25 | 51.30 | 48.30 | 49.35 | 163,678 | +1.05(+2.17%) |
Sep 13, 2016 | 49.20 | 50.25 | 47.70 | 48.30 | 224,064 | -1.50(-3.01%) |
Sep 12, 2016 | 49.50 | 50.85 | 49.05 | 49.80 | 116,163 | -0.45(-0.90%) |
Sep 09, 2016 | 51.45 | 51.45 | 48.45 | 50.25 | 119,360 | +0.15(+0.30%) |
Sep 08, 2016 | 51.45 | 51.45 | 48.30 | 50.10 | 102,654 | +0.30(+0.60%) |
Sep 07, 2016 | 49.50 | 51.60 | 49.50 | 49.80 | 86,679 | -0.15(-0.30%) |
Sep 06, 2016 | 51.00 | 52.80 | 48.90 | 49.95 | 148,905 | -1.65(-3.20%) |
Sep 02, 2016 | 51.15 | 51.60 | 51.60 | 51.60 | 97,273 | +1.20(+2.38%) |
Sep 01, 2016 | 54.30 | 54.30 | 48.60 | 50.40 | 397,537 | -3.00(-5.62%) |
Aug 31, 2016 | 54.45 | 55.82 | 53.40 | 53.40 | 247,597 | -1.05(-1.93%) |
Aug 30, 2016 | 53.70 | 55.35 | 52.80 | 54.45 | 234,939 | +1.05(+1.97%) |
Aug 29, 2016 | 51.45 | 53.92 | 50.40 | 53.40 | 163,236 | +2.55(+5.01%) |
Aug 26, 2016 | 50.40 | 51.44 | 48.60 | 50.85 | 157,489 | +3.15(+6.60%) |
Aug 25, 2016 | 48.75 | 49.65 | 47.55 | 47.70 | 96,838 | -1.05(-2.15%) |
Aug 24, 2016 | 49.80 | 50.20 | 48.45 | 48.75 | 74,207 | -0.90(-1.81%) |
Aug 23, 2016 | 48.00 | 50.25 | 46.95 | 49.65 | 117,350 | +1.65(+3.44%) |
Aug 22, 2016 | 47.25 | 48.00 | 46.35 | 48.00 | 83,229 | +0.30(+0.63%) |
Aug 19, 2016 | 48.75 | 49.05 | 47.10 | 47.70 | 91,906 | -1.20(-2.45%) |
Aug 18, 2016 | 49.50 | 50.25 | 47.85 | 48.90 | 81,866 | -0.15(-0.31%) |
Aug 17, 2016 | 50.10 | 51.24 | 47.25 | 49.05 | 196,242 | -0.45(-0.91%) |
Aug 16, 2016 | 50.10 | 51.60 | 48.30 | 49.50 | 297,427 | +0.60(+1.23%) |
Aug 15, 2016 | 46.05 | 49.50 | 45.90 | 48.90 | 270,343 | +3.15(+6.89%) |
Aug 12, 2016 | 45.45 | 46.50 | 43.65 | 45.75 | 175,898 | +0.60(+1.33%) |
Aug 11, 2016 | 43.65 | 47.55 | 42.75 | 45.15 | 385,151 | +1.95(+4.51%) |
Aug 10, 2016 | 45.45 | 45.45 | 40.50 | 43.20 | 573,813 | +3.30(+8.27%) |
Aug 09, 2016 | 35.70 | 40.20 | 34.73 | 39.90 | 479,710 | +5.25(+15.15%) |
Aug 08, 2016 | 33.75 | 37.35 | 33.60 | 34.65 | 312,926 | +1.20(+3.59%) |
Aug 05, 2016 | 32.25 | 34.20 | 31.88 | 33.45 | 168,156 | +1.80(+5.69%) |
Aug 04, 2016 | 31.65 | 32.25 | 31.50 | 31.65 | 82,624 | +0.15(+0.48%) |
Aug 03, 2016 | 30.75 | 31.95 | 29.70 | 31.50 | 84,743 | +1.20(+3.96%) |
Aug 02, 2016 | 31.50 | 31.95 | 30.00 | 30.30 | 138,047 | -0.45(-1.46%) |
Aug 01, 2016 | 30.30 | 31.20 | 30.00 | 30.75 | 185,786 | +0.75(+2.50%) |
Jul 29, 2016 | 27.30 | 30.15 | 26.70 | 30.00 | 260,660 | +2.85(+10.50%) |
Jul 28, 2016 | 32.10 | 32.10 | 27.00 | 27.15 | 334,783 | +1.35(+5.23%) |
Jul 27, 2016 | 26.25 | 26.55 | 24.90 | 25.80 | 184,430 | -0.30(-1.15%) |
Jul 26, 2016 | 25.35 | 26.25 | 24.75 | 26.10 | 128,689 | +0.90(+3.57%) |
Jul 25, 2016 | 24.15 | 25.50 | 23.55 | 25.20 | 73,992 | +1.20(+5.00%) |
Jul 22, 2016 | 24.90 | 24.90 | 23.85 | 24.00 | 59,929 | -0.60(-2.44%) |
Jul 21, 2016 | 27.15 | 27.75 | 24.30 | 24.60 | 133,984 | -1.95(-7.34%) |
Jul 20, 2016 | 28.05 | 28.20 | 26.10 | 26.55 | 130,509 | +0.00(+0.00%) |
Jul 19, 2016 | 27.00 | 27.15 | 26.25 | 26.55 | 34,771 | -0.60(-2.21%) |
Jul 18, 2016 | 26.85 | 27.45 | 26.85 | 27.15 | 53,001 | +0.00(+0.00%) |
Jul 15, 2016 | 27.45 | 27.45 | 26.70 | 27.15 | 48,352 | +0.00(+0.00%) |
Jul 14, 2016 | 27.30 | 27.90 | 27.15 | 27.15 | 46,943 | +0.00(+0.00%) |
Jul 13, 2016 | 26.85 | 27.90 | 26.25 | 27.15 | 90,534 | +0.30(+1.12%) |
Jul 12, 2016 | 25.80 | 27.30 | 25.80 | 26.85 | 125,075 | +1.05(+4.07%) |
Jul 11, 2016 | 24.60 | 26.10 | 24.60 | 25.80 | 164,460 | +1.35(+5.52%) |
Jul 08, 2016 | 24.15 | 25.35 | 23.70 | 24.45 | 95,528 | +0.75(+3.16%) |
Jul 07, 2016 | 22.65 | 24.00 | 22.20 | 23.70 | 139,140 | +0.90(+3.95%) |
Jul 06, 2016 | 22.65 | 23.55 | 21.90 | 22.80 | 107,487 | -0.15(-0.65%) |
Jul 05, 2016 | 26.10 | 26.10 | 19.65 | 22.95 | 302,461 | -3.15(-12.07%) |