Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 45.44 | 46.10 | 46.10 | 46.10 | 267,900 | +0.38(+0.83%) |
Jun 30, 2016 | 44.84 | 45.79 | 44.33 | 45.72 | 541,166 | +0.78(+1.74%) |
Jun 29, 2016 | 42.87 | 45.29 | 42.39 | 44.94 | 300,586 | +2.09(+4.88%) |
Jun 28, 2016 | 43.00 | 43.64 | 42.25 | 42.85 | 312,956 | +0.33(+0.78%) |
Jun 27, 2016 | 43.58 | 44.22 | 41.97 | 42.52 | 717,010 | -1.52(-3.45%) |
Jun 24, 2016 | 43.09 | 44.85 | 42.52 | 44.04 | 1,078,778 | -1.19(-2.63%) |
Jun 23, 2016 | 43.96 | 45.28 | 43.47 | 45.23 | 535,312 | +1.82(+4.19%) |
Jun 22, 2016 | 44.27 | 44.60 | 43.25 | 43.41 | 422,662 | -0.74(-1.68%) |
Jun 21, 2016 | 44.90 | 45.01 | 43.83 | 44.15 | 356,774 | -0.30(-0.67%) |
Jun 20, 2016 | 44.48 | 45.89 | 44.37 | 44.45 | 357,202 | +0.24(+0.54%) |
Jun 17, 2016 | 44.14 | 44.43 | 43.45 | 44.21 | 507,518 | +0.20(+0.45%) |
Jun 16, 2016 | 43.85 | 44.27 | 42.94 | 44.01 | 511,134 | -0.32(-0.72%) |
Jun 15, 2016 | 42.03 | 44.80 | 41.68 | 44.33 | 562,586 | +2.60(+6.23%) |
Jun 14, 2016 | 42.55 | 42.73 | 41.11 | 41.73 | 334,934 | -0.69(-1.63%) |
Jun 13, 2016 | 42.16 | 43.10 | 42.08 | 42.42 | 389,085 | -0.12(-0.28%) |
Jun 10, 2016 | 42.83 | 43.12 | 41.90 | 42.54 | 546,389 | -0.60(-1.39%) |
Jun 09, 2016 | 43.91 | 43.94 | 42.91 | 43.14 | 520,950 | -0.77(-1.75%) |
Jun 08, 2016 | 43.00 | 44.03 | 42.42 | 43.91 | 458,959 | +1.00(+2.33%) |
Jun 07, 2016 | 42.00 | 43.23 | 41.82 | 42.91 | 441,236 | +0.56(+1.32%) |
Jun 06, 2016 | 43.84 | 43.84 | 41.90 | 42.35 | 574,415 | +0.29(+0.69%) |
Jun 03, 2016 | 40.46 | 42.33 | 40.46 | 42.06 | 735,369 | +1.29(+3.16%) |
Jun 02, 2016 | 39.22 | 40.79 | 39.07 | 40.77 | 676,825 | +1.38(+3.50%) |