Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.84 | 29.35 | 28.47 | 29.15 | 1,108,397 | +0.37(+1.29%) |
Sep 29, 2016 | 28.89 | 29.50 | 28.76 | 28.78 | 1,201,475 | +0.11(+0.38%) |
Sep 28, 2016 | 29.21 | 29.44 | 28.26 | 28.67 | 604,177 | -0.42(-1.44%) |
Sep 27, 2016 | 29.26 | 29.30 | 28.65 | 29.09 | 812,474 | -0.21(-0.72%) |
Sep 26, 2016 | 30.14 | 30.18 | 29.27 | 29.30 | 479,572 | -1.09(-3.59%) |
Sep 23, 2016 | 30.24 | 30.61 | 30.08 | 30.39 | 431,653 | +0.13(+0.43%) |
Sep 22, 2016 | 30.56 | 30.60 | 29.83 | 30.26 | 452,709 | -0.03(-0.10%) |
Sep 21, 2016 | 29.55 | 30.39 | 29.22 | 30.29 | 522,391 | +0.77(+2.61%) |
Sep 20, 2016 | 29.92 | 29.92 | 29.33 | 29.52 | 386,191 | -0.17(-0.57%) |
Sep 19, 2016 | 29.75 | 29.99 | 29.23 | 29.69 | 458,795 | +0.22(+0.75%) |
Sep 16, 2016 | 29.38 | 29.88 | 29.27 | 29.47 | 598,839 | -0.21(-0.71%) |
Sep 15, 2016 | 28.92 | 29.70 | 28.89 | 29.68 | 520,292 | +0.57(+1.96%) |
Sep 14, 2016 | 29.52 | 29.56 | 28.77 | 29.11 | 618,763 | -0.41(-1.39%) |
Sep 13, 2016 | 30.34 | 30.42 | 29.09 | 29.52 | 744,197 | -0.72(-2.38%) |
Sep 12, 2016 | 30.11 | 30.58 | 29.57 | 30.24 | 632,015 | +0.09(+0.30%) |
Sep 09, 2016 | 30.92 | 31.09 | 30.07 | 30.15 | 676,649 | -0.95(-3.05%) |
Sep 08, 2016 | 32.20 | 32.20 | 30.69 | 31.10 | 626,995 | -0.97(-3.02%) |
Sep 07, 2016 | 31.98 | 32.18 | 31.41 | 32.07 | 686,576 | +0.17(+0.53%) |
Sep 06, 2016 | 32.99 | 33.24 | 31.49 | 31.90 | 1,490,763 | -0.98(-2.98%) |
Sep 02, 2016 | 32.70 | 32.88 | 32.88 | 32.88 | 1,536,600 | +0.14(+0.43%) |
Sep 01, 2016 | 31.55 | 33.63 | 31.07 | 32.74 | 2,010,238 | +1.17(+3.71%) |
Aug 31, 2016 | 32.63 | 32.70 | 30.11 | 31.57 | 5,225,716 | -1.57(-4.74%) |
Aug 30, 2016 | 33.39 | 36.32 | 32.22 | 33.14 | 7,710,667 | -8.63(-20.66%) |
Aug 29, 2016 | 40.99 | 41.84 | 40.79 | 41.77 | 955,791 | +0.75(+1.83%) |
Aug 26, 2016 | 41.67 | 42.41 | 40.82 | 41.02 | 608,586 | -0.58(-1.39%) |
Aug 25, 2016 | 44.01 | 44.08 | 41.55 | 41.60 | 846,307 | -1.61(-3.73%) |
Aug 24, 2016 | 44.62 | 44.67 | 41.23 | 43.21 | 298,242 | -1.41(-3.16%) |
Aug 23, 2016 | 43.00 | 44.85 | 42.65 | 44.62 | 441,450 | +1.94(+4.55%) |
Aug 22, 2016 | 43.24 | 43.25 | 42.23 | 42.68 | 226,266 | -0.53(-1.23%) |
Aug 19, 2016 | 42.66 | 43.44 | 42.49 | 43.21 | 326,598 | +0.39(+0.91%) |
Aug 18, 2016 | 42.13 | 43.00 | 41.60 | 42.82 | 440,531 | +0.82(+1.95%) |
Aug 17, 2016 | 43.18 | 43.68 | 41.87 | 42.00 | 353,911 | -0.88(-2.05%) |
Aug 16, 2016 | 43.37 | 44.00 | 42.82 | 42.88 | 392,493 | -0.79(-1.81%) |
Aug 15, 2016 | 43.08 | 44.25 | 43.08 | 43.67 | 474,585 | +0.81(+1.89%) |
Aug 12, 2016 | 42.22 | 42.90 | 42.03 | 42.86 | 609,431 | +0.37(+0.87%) |
Aug 11, 2016 | 41.50 | 43.03 | 40.58 | 42.49 | 698,417 | +2.19(+5.43%) |
Aug 10, 2016 | 39.69 | 40.89 | 39.37 | 40.30 | 485,937 | +0.61(+1.54%) |
Aug 09, 2016 | 40.46 | 41.21 | 39.60 | 39.69 | 464,950 | -0.91(-2.24%) |
Aug 08, 2016 | 41.50 | 42.11 | 40.33 | 40.60 | 308,978 | -0.76(-1.84%) |
Aug 05, 2016 | 40.47 | 41.84 | 40.01 | 41.36 | 554,143 | +1.24(+3.09%) |
Aug 04, 2016 | 39.58 | 40.62 | 39.58 | 40.12 | 423,487 | +0.62(+1.57%) |
Aug 03, 2016 | 38.84 | 39.64 | 38.30 | 39.50 | 495,979 | +0.26(+0.66%) |
Aug 02, 2016 | 40.56 | 40.59 | 39.22 | 39.24 | 571,247 | -1.47(-3.61%) |
Aug 01, 2016 | 40.27 | 41.04 | 39.63 | 40.71 | 492,269 | +0.68(+1.70%) |
Jul 29, 2016 | 39.85 | 40.36 | 38.81 | 40.03 | 746,786 | +0.16(+0.40%) |
Jul 28, 2016 | 39.73 | 40.19 | 38.73 | 39.87 | 717,868 | +0.21(+0.53%) |
Jul 27, 2016 | 39.65 | 39.97 | 38.85 | 39.66 | 1,068,392 | +0.23(+0.58%) |
Jul 26, 2016 | 41.63 | 41.96 | 38.32 | 39.43 | 3,687,731 | -3.52(-8.20%) |
Jul 25, 2016 | 50.15 | 50.15 | 42.78 | 42.95 | 2,752,382 | -7.21(-14.37%) |
Jul 22, 2016 | 50.47 | 50.50 | 49.38 | 50.16 | 239,947 | -0.48(-0.95%) |
Jul 21, 2016 | 51.09 | 51.58 | 50.34 | 50.64 | 217,730 | -0.64(-1.25%) |
Jul 20, 2016 | 50.17 | 51.38 | 50.16 | 51.28 | 244,752 | +1.05(+2.09%) |
Jul 19, 2016 | 51.05 | 51.35 | 50.13 | 50.23 | 236,380 | -1.07(-2.09%) |
Jul 18, 2016 | 50.87 | 51.81 | 50.61 | 51.30 | 313,003 | +0.19(+0.37%) |
Jul 15, 2016 | 50.63 | 51.58 | 50.11 | 51.11 | 486,610 | +0.87(+1.73%) |
Jul 14, 2016 | 50.34 | 50.73 | 49.66 | 50.24 | 332,738 | -0.06(-0.12%) |
Jul 13, 2016 | 50.26 | 51.02 | 49.31 | 50.30 | 396,322 | +0.39(+0.78%) |
Jul 12, 2016 | 50.11 | 50.20 | 49.31 | 49.91 | 598,292 | +0.57(+1.16%) |
Jul 11, 2016 | 48.01 | 49.80 | 47.93 | 49.34 | 814,029 | +1.64(+3.44%) |
Jul 08, 2016 | 46.75 | 48.16 | 46.23 | 47.70 | 329,389 | +1.47(+3.18%) |
Jul 07, 2016 | 45.73 | 46.48 | 45.51 | 46.23 | 255,045 | +1.49(+3.33%) |
Jul 05, 2016 | 45.75 | 45.75 | 44.13 | 44.74 | 363,433 | -1.36(-2.95%) |