Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 61.17 | 62.23 | 59.60 | 61.41 | 2,460,897 | +0.43(+0.71%) |
Sep 29, 2016 | 62.24 | 63.10 | 60.12 | 60.98 | 3,440,172 | -1.26(-2.02%) |
Sep 28, 2016 | 61.80 | 63.73 | 60.57 | 62.24 | 8,324,119 | +3.14(+5.31%) |
Sep 27, 2016 | 59.05 | 59.94 | 57.71 | 59.10 | 3,114,903 | -0.56(-0.94%) |
Sep 26, 2016 | 59.01 | 61.43 | 58.00 | 59.66 | 5,960,201 | +1.83(+3.16%) |
Sep 23, 2016 | 60.51 | 60.70 | 57.23 | 57.83 | 9,680,762 | -3.14(-5.15%) |
Sep 22, 2016 | 56.90 | 61.60 | 56.90 | 60.97 | 11,191,573 | +4.75(+8.45%) |
Sep 21, 2016 | 57.58 | 58.85 | 54.60 | 56.22 | 8,762,391 | +0.49(+0.88%) |
Sep 20, 2016 | 51.95 | 56.80 | 51.95 | 55.73 | 21,121,152 | +6.79(+13.87%) |
Sep 19, 2016 | 28.81 | 56.18 | 28.10 | 48.94 | 51,253,840 | +20.79(+73.85%) |
Sep 16, 2016 | 29.40 | 29.93 | 27.99 | 28.15 | 4,348,100 | -1.87(-6.23%) |
Sep 15, 2016 | 31.07 | 31.07 | 28.98 | 30.02 | 5,250,422 | -2.43(-7.49%) |
Sep 14, 2016 | 29.65 | 32.91 | 29.60 | 32.45 | 16,016,703 | +6.85(+26.76%) |
Sep 13, 2016 | 27.49 | 27.49 | 25.47 | 25.60 | 2,670,112 | -2.14(-7.71%) |
Sep 12, 2016 | 26.64 | 27.75 | 26.53 | 27.74 | 1,825,085 | +0.56(+2.06%) |
Sep 09, 2016 | 28.37 | 28.50 | 27.13 | 27.18 | 1,992,756 | -1.47(-5.13%) |
Sep 08, 2016 | 28.52 | 28.72 | 27.85 | 28.65 | 1,263,103 | +0.19(+0.67%) |
Sep 07, 2016 | 27.76 | 28.48 | 27.60 | 28.46 | 1,654,183 | +0.67(+2.41%) |
Sep 06, 2016 | 27.08 | 28.04 | 26.96 | 27.79 | 1,668,234 | +0.90(+3.35%) |
Sep 02, 2016 | 26.77 | 26.89 | 26.89 | 26.89 | 1,283,200 | +0.33(+1.24%) |
Sep 01, 2016 | 25.89 | 26.63 | 25.59 | 26.56 | 1,362,792 | +0.49(+1.88%) |
Aug 31, 2016 | 27.24 | 27.45 | 25.80 | 26.07 | 1,702,304 | -1.14(-4.19%) |
Aug 30, 2016 | 27.47 | 27.89 | 26.77 | 27.21 | 1,214,749 | -0.19(-0.69%) |
Aug 29, 2016 | 26.73 | 27.73 | 26.52 | 27.40 | 1,403,411 | +0.62(+2.32%) |
Aug 26, 2016 | 25.76 | 27.13 | 25.75 | 26.78 | 1,840,512 | +1.02(+3.96%) |
Aug 25, 2016 | 26.79 | 26.98 | 24.96 | 25.76 | 2,028,979 | -0.43(-1.64%) |
Aug 24, 2016 | 26.35 | 28.80 | 26.01 | 26.19 | 4,196,216 | -0.05(-0.19%) |
Aug 23, 2016 | 26.11 | 26.38 | 25.75 | 26.24 | 1,436,090 | +0.13(+0.50%) |
Aug 22, 2016 | 25.75 | 26.28 | 25.25 | 26.11 | 1,768,077 | +0.46(+1.79%) |
Aug 19, 2016 | 25.43 | 25.86 | 25.07 | 25.65 | 2,015,063 | +0.21(+0.83%) |
Aug 18, 2016 | 24.80 | 25.57 | 24.75 | 25.44 | 1,016,283 | +0.34(+1.35%) |
Aug 17, 2016 | 24.94 | 25.43 | 24.31 | 25.10 | 1,440,109 | +0.16(+0.64%) |
Aug 16, 2016 | 25.72 | 25.90 | 24.93 | 24.94 | 1,430,416 | -1.04(-4.00%) |
Aug 15, 2016 | 25.40 | 26.21 | 25.35 | 25.98 | 1,898,459 | +0.72(+2.85%) |
Aug 12, 2016 | 24.83 | 25.39 | 24.72 | 25.26 | 1,214,768 | +0.46(+1.85%) |
Aug 11, 2016 | 24.29 | 25.46 | 24.27 | 24.80 | 1,636,832 | +0.77(+3.20%) |
Aug 10, 2016 | 26.46 | 26.47 | 23.51 | 24.03 | 3,388,579 | -2.51(-9.46%) |
Aug 09, 2016 | 26.32 | 26.85 | 26.10 | 26.54 | 1,151,423 | +0.12(+0.45%) |
Aug 08, 2016 | 26.58 | 27.55 | 26.27 | 26.42 | 2,741,884 | +0.06(+0.23%) |
Aug 05, 2016 | 26.67 | 27.20 | 26.06 | 26.36 | 2,267,655 | -0.44(-1.64%) |
Aug 04, 2016 | 27.97 | 27.97 | 26.71 | 26.80 | 2,111,558 | -0.38(-1.40%) |
Aug 03, 2016 | 25.30 | 27.45 | 25.30 | 27.18 | 2,391,374 | +1.66(+6.50%) |
Aug 02, 2016 | 25.98 | 26.20 | 24.52 | 25.52 | 2,459,951 | -0.39(-1.51%) |
Aug 01, 2016 | 25.30 | 26.06 | 24.85 | 25.91 | 2,125,383 | +0.63(+2.49%) |
Jul 29, 2016 | 24.57 | 25.31 | 24.31 | 25.28 | 2,069,293 | +0.62(+2.51%) |
Jul 28, 2016 | 24.62 | 25.11 | 24.25 | 24.66 | 1,496,699 | +0.04(+0.16%) |
Jul 27, 2016 | 24.59 | 24.85 | 24.00 | 24.62 | 1,617,598 | +0.28(+1.15%) |
Jul 26, 2016 | 23.41 | 24.49 | 23.28 | 24.34 | 2,031,666 | +0.67(+2.83%) |
Jul 25, 2016 | 24.03 | 24.07 | 23.34 | 23.67 | 1,882,104 | -0.22(-0.92%) |
Jul 22, 2016 | 22.91 | 24.48 | 22.61 | 23.89 | 3,094,681 | +1.24(+5.47%) |
Jul 21, 2016 | 22.52 | 23.41 | 22.33 | 22.65 | 2,374,006 | +0.19(+0.85%) |
Jul 20, 2016 | 20.86 | 22.61 | 20.30 | 22.46 | 3,142,419 | +1.32(+6.24%) |
Jul 19, 2016 | 21.20 | 21.73 | 21.01 | 21.14 | 1,820,099 | +0.19(+0.91%) |
Jul 18, 2016 | 20.93 | 21.50 | 20.42 | 20.95 | 2,317,709 | +0.09(+0.43%) |
Jul 15, 2016 | 20.23 | 20.91 | 19.71 | 20.86 | 2,560,344 | +0.42(+2.05%) |
Jul 14, 2016 | 21.40 | 21.52 | 20.08 | 20.44 | 2,672,700 | -0.89(-4.17%) |
Jul 13, 2016 | 22.30 | 22.48 | 20.79 | 21.33 | 2,416,878 | -0.67(-3.05%) |
Jul 12, 2016 | 21.50 | 22.44 | 21.02 | 22.00 | 3,065,070 | +0.63(+2.95%) |
Jul 11, 2016 | 22.60 | 22.75 | 21.31 | 21.37 | 3,640,132 | -1.25(-5.53%) |
Jul 08, 2016 | 20.77 | 22.80 | 20.92 | 22.62 | 3,687,474 | +1.70(+8.13%) |
Jul 07, 2016 | 20.94 | 21.20 | 20.45 | 20.92 | 3,268,488 | +0.65(+3.21%) |
Jul 05, 2016 | 19.96 | 20.75 | 19.47 | 20.27 | 2,396,525 | +0.02(+0.10%) |