Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.89 | 26.14 | 25.54 | 25.86 | 1,483,557 | -0.05(-0.19%) |
Oct 28, 2016 | 26.64 | 26.72 | 25.91 | 25.91 | 2,192,129 | -0.58(-2.19%) |
Oct 27, 2016 | 27.64 | 27.69 | 25.96 | 26.49 | 3,365,416 | -0.97(-3.53%) |
Oct 26, 2016 | 28.28 | 28.37 | 27.42 | 27.46 | 6,654,762 | -0.91(-3.21%) |
Oct 25, 2016 | 28.09 | 28.74 | 27.58 | 28.37 | 6,816,045 | -4.53(-13.77%) |
Oct 24, 2016 | 33.12 | 33.40 | 32.75 | 32.90 | 726,299 | -0.06(-0.18%) |
Oct 21, 2016 | 33.15 | 33.23 | 32.78 | 32.96 | 871,124 | -0.46(-1.38%) |
Oct 20, 2016 | 33.83 | 33.88 | 33.29 | 33.42 | 925,543 | -0.60(-1.76%) |
Oct 19, 2016 | 33.34 | 34.16 | 33.34 | 34.02 | 598,530 | +0.71(+2.13%) |
Oct 18, 2016 | 33.17 | 33.45 | 32.99 | 33.31 | 516,782 | +0.55(+1.68%) |
Oct 17, 2016 | 33.50 | 33.62 | 32.69 | 32.76 | 387,916 | -0.86(-2.56%) |
Oct 14, 2016 | 33.99 | 34.20 | 33.51 | 33.62 | 543,863 | +0.23(+0.69%) |
Oct 13, 2016 | 33.23 | 33.46 | 32.78 | 33.39 | 588,463 | -0.37(-1.10%) |
Oct 12, 2016 | 33.17 | 33.99 | 33.10 | 33.76 | 720,596 | +0.55(+1.66%) |
Oct 11, 2016 | 33.31 | 33.85 | 33.04 | 33.21 | 615,770 | -0.06(-0.18%) |
Oct 10, 2016 | 33.40 | 33.49 | 33.17 | 33.27 | 626,684 | +0.42(+1.28%) |
Oct 07, 2016 | 33.01 | 33.09 | 32.67 | 32.85 | 485,301 | -0.05(-0.15%) |
Oct 06, 2016 | 33.24 | 33.26 | 32.63 | 32.90 | 587,518 | -0.48(-1.44%) |
Oct 05, 2016 | 33.71 | 33.99 | 33.34 | 33.38 | 1,140,184 | -0.32(-0.95%) |
Oct 04, 2016 | 33.91 | 34.29 | 33.51 | 33.70 | 957,626 | -0.35(-1.03%) |
Oct 03, 2016 | 33.63 | 34.14 | 33.48 | 34.05 | 814,176 | +0.19(+0.56%) |
Sep 30, 2016 | 33.99 | 34.16 | 33.64 | 33.86 | 813,145 | +0.18(+0.53%) |
Sep 29, 2016 | 34.23 | 34.68 | 33.67 | 33.68 | 457,026 | -0.69(-2.01%) |
Sep 28, 2016 | 34.05 | 34.63 | 33.86 | 34.37 | 977,311 | +0.40(+1.18%) |
Sep 27, 2016 | 33.45 | 34.01 | 33.16 | 33.97 | 503,070 | +0.39(+1.16%) |
Sep 26, 2016 | 34.00 | 34.05 | 33.45 | 33.58 | 462,474 | -0.70(-2.04%) |
Sep 23, 2016 | 34.76 | 34.94 | 34.26 | 34.28 | 454,105 | -0.42(-1.21%) |
Sep 22, 2016 | 34.49 | 34.76 | 34.33 | 34.70 | 500,236 | +0.40(+1.17%) |
Sep 21, 2016 | 33.61 | 34.44 | 33.40 | 34.30 | 560,546 | +0.84(+2.51%) |
Sep 20, 2016 | 33.90 | 34.03 | 33.40 | 33.46 | 755,835 | -0.37(-1.09%) |
Sep 19, 2016 | 34.30 | 34.42 | 33.75 | 33.83 | 834,715 | -0.38(-1.11%) |
Sep 16, 2016 | 33.84 | 34.38 | 33.53 | 34.21 | 1,048,059 | +0.35(+1.03%) |
Sep 15, 2016 | 33.56 | 33.97 | 33.36 | 33.86 | 817,903 | +0.07(+0.21%) |
Sep 14, 2016 | 33.79 | 34.37 | 33.56 | 33.79 | 557,953 | -0.10(-0.30%) |
Sep 13, 2016 | 34.34 | 34.63 | 33.54 | 33.89 | 663,327 | -0.91(-2.61%) |
Sep 12, 2016 | 33.86 | 34.86 | 33.76 | 34.80 | 1,058,864 | +0.79(+2.32%) |
Sep 09, 2016 | 34.69 | 34.99 | 34.01 | 34.01 | 731,780 | -1.04(-2.97%) |
Sep 08, 2016 | 35.23 | 35.78 | 34.89 | 35.05 | 480,753 | -0.53(-1.49%) |
Sep 07, 2016 | 34.86 | 35.71 | 34.65 | 35.58 | 1,029,920 | +0.82(+2.36%) |
Sep 06, 2016 | 34.69 | 35.09 | 34.43 | 34.76 | 751,348 | +0.18(+0.52%) |
Sep 02, 2016 | 35.75 | 34.58 | 34.58 | 34.58 | 904,900 | -1.12(-3.14%) |
Sep 01, 2016 | 35.54 | 35.81 | 35.23 | 35.70 | 640,605 | +0.05(+0.14%) |
Aug 31, 2016 | 36.85 | 36.95 | 35.56 | 35.65 | 1,211,708 | -1.71(-4.58%) |
Aug 30, 2016 | 37.74 | 37.82 | 37.14 | 37.36 | 633,191 | -0.54(-1.42%) |
Aug 29, 2016 | 38.02 | 38.46 | 37.70 | 37.90 | 520,620 | -0.10(-0.26%) |
Aug 26, 2016 | 38.41 | 38.53 | 37.76 | 38.00 | 585,499 | -0.26(-0.68%) |
Aug 25, 2016 | 38.90 | 39.14 | 38.03 | 38.26 | 652,949 | -0.62(-1.59%) |
Aug 24, 2016 | 39.15 | 39.50 | 38.66 | 38.88 | 790,866 | -0.40(-1.02%) |
Aug 23, 2016 | 38.80 | 39.45 | 38.76 | 39.28 | 793,594 | +0.48(+1.24%) |
Aug 22, 2016 | 38.69 | 42.94 | 38.37 | 38.80 | 745,420 | +0.04(+0.10%) |
Aug 19, 2016 | 38.12 | 39.08 | 37.97 | 38.76 | 736,540 | +0.81(+2.13%) |
Aug 18, 2016 | 37.75 | 38.25 | 37.73 | 37.95 | 468,424 | +0.03(+0.08%) |
Aug 17, 2016 | 38.50 | 38.61 | 37.72 | 37.92 | 688,512 | -0.73(-1.89%) |
Aug 16, 2016 | 38.33 | 38.78 | 38.15 | 38.65 | 1,134,121 | +0.61(+1.60%) |
Aug 15, 2016 | 37.20 | 38.47 | 37.14 | 38.04 | 681,308 | +0.94(+2.53%) |
Aug 12, 2016 | 36.95 | 37.50 | 36.73 | 37.10 | 900,174 | +0.08(+0.22%) |
Aug 11, 2016 | 35.71 | 37.38 | 35.71 | 37.02 | 925,013 | +1.59(+4.49%) |
Aug 10, 2016 | 35.89 | 36.39 | 35.38 | 35.43 | 491,077 | -0.14(-0.39%) |
Aug 09, 2016 | 35.75 | 36.26 | 35.47 | 35.57 | 568,616 | -0.36(-1.00%) |
Aug 08, 2016 | 36.22 | 36.87 | 35.69 | 35.93 | 514,122 | -0.24(-0.66%) |
Aug 05, 2016 | 35.30 | 36.40 | 35.30 | 36.17 | 646,783 | +1.03(+2.93%) |
Aug 04, 2016 | 35.10 | 35.64 | 34.98 | 35.14 | 629,520 | -0.13(-0.37%) |
Aug 03, 2016 | 33.70 | 35.45 | 33.66 | 35.27 | 795,669 | +0.88(+2.56%) |
Aug 02, 2016 | 35.36 | 35.41 | 34.14 | 34.39 | 882,696 | -1.11(-3.13%) |