Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 29.57 | 30.01 | 28.49 | 28.54 | 2,949,456 | -1.13(-3.82%) |
Oct 28, 2016 | 29.82 | 31.09 | 28.07 | 29.67 | 5,293,242 | -0.52(-1.73%) |
Oct 27, 2016 | 32.60 | 33.20 | 30.09 | 30.20 | 4,145,802 | -1.42(-4.49%) |
Oct 26, 2016 | 32.74 | 33.49 | 30.91 | 31.61 | 3,683,518 | -1.12(-3.43%) |
Oct 25, 2016 | 33.48 | 34.23 | 32.26 | 32.74 | 3,079,008 | -0.79(-2.35%) |
Oct 24, 2016 | 35.30 | 35.42 | 33.43 | 33.53 | 2,319,213 | -1.06(-3.08%) |
Oct 21, 2016 | 34.44 | 35.86 | 33.78 | 34.59 | 2,726,803 | -0.26(-0.74%) |
Oct 20, 2016 | 32.88 | 35.20 | 32.79 | 34.85 | 3,204,049 | +1.76(+5.33%) |
Oct 19, 2016 | 35.14 | 35.31 | 32.95 | 33.08 | 2,972,740 | -1.76(-5.06%) |
Oct 18, 2016 | 35.00 | 35.98 | 34.50 | 34.85 | 2,893,140 | +1.36(+4.06%) |
Oct 17, 2016 | 34.40 | 34.80 | 32.33 | 33.49 | 4,917,160 | -0.81(-2.36%) |
Oct 14, 2016 | 38.84 | 39.09 | 34.26 | 34.30 | 4,785,141 | -3.35(-8.90%) |
Oct 13, 2016 | 36.14 | 38.74 | 36.14 | 37.65 | 4,232,276 | +0.01(+0.03%) |
Oct 12, 2016 | 41.70 | 42.44 | 37.46 | 37.64 | 4,346,141 | -4.27(-10.19%) |
Oct 11, 2016 | 44.79 | 46.20 | 40.73 | 41.91 | 3,108,090 | -4.24(-9.19%) |
Oct 10, 2016 | 44.72 | 46.71 | 44.72 | 46.15 | 1,889,712 | +2.60(+5.98%) |
Oct 07, 2016 | 44.61 | 44.96 | 41.99 | 43.54 | 1,925,048 | -1.02(-2.28%) |
Oct 06, 2016 | 46.74 | 47.10 | 44.13 | 44.56 | 2,752,171 | -4.61(-9.38%) |
Oct 05, 2016 | 47.30 | 50.25 | 46.83 | 49.17 | 1,800,389 | +2.21(+4.70%) |
Oct 04, 2016 | 47.06 | 49.09 | 46.00 | 46.96 | 1,502,166 | -0.80(-1.67%) |
Oct 03, 2016 | 47.23 | 47.92 | 45.61 | 47.76 | 1,968,605 | -0.32(-0.66%) |
Sep 30, 2016 | 47.01 | 48.87 | 44.85 | 48.08 | 2,092,155 | +1.78(+3.85%) |
Sep 29, 2016 | 51.31 | 51.72 | 46.09 | 46.29 | 2,649,373 | -5.22(-10.14%) |
Sep 28, 2016 | 54.42 | 54.69 | 50.11 | 51.52 | 1,915,268 | -2.35(-4.36%) |
Sep 27, 2016 | 51.76 | 54.33 | 51.27 | 53.86 | 1,840,891 | +2.00(+3.86%) |
Sep 26, 2016 | 51.80 | 52.69 | 51.06 | 51.86 | 1,368,993 | -0.83(-1.57%) |
Sep 23, 2016 | 53.36 | 55.09 | 52.52 | 52.69 | 1,506,419 | -1.67(-3.07%) |
Sep 22, 2016 | 54.43 | 54.67 | 51.85 | 54.36 | 1,977,595 | +1.42(+2.68%) |
Sep 21, 2016 | 52.15 | 53.42 | 48.20 | 52.94 | 3,848,370 | +1.91(+3.75%) |
Sep 20, 2016 | 49.66 | 51.95 | 49.29 | 51.03 | 2,375,617 | +3.35(+7.03%) |
Sep 19, 2016 | 46.31 | 50.41 | 44.80 | 47.67 | 3,313,056 | +2.57(+5.70%) |
Sep 16, 2016 | 44.22 | 45.42 | 43.07 | 45.10 | 2,120,465 | -0.34(-0.76%) |
Sep 15, 2016 | 44.11 | 45.87 | 42.45 | 45.45 | 2,744,153 | +1.86(+4.28%) |
Sep 14, 2016 | 41.32 | 44.72 | 41.02 | 43.58 | 3,326,552 | +2.95(+7.25%) |
Sep 13, 2016 | 41.55 | 41.75 | 38.64 | 40.63 | 2,821,643 | -1.83(-4.32%) |
Sep 12, 2016 | 37.56 | 42.73 | 37.56 | 42.47 | 2,923,445 | +3.95(+10.26%) |
Sep 09, 2016 | 41.06 | 42.53 | 38.44 | 38.52 | 3,187,550 | -4.67(-10.82%) |
Sep 08, 2016 | 41.54 | 43.49 | 40.43 | 43.19 | 1,815,412 | +1.54(+3.69%) |
Sep 07, 2016 | 40.02 | 42.10 | 39.86 | 41.65 | 2,047,888 | +1.94(+4.89%) |
Sep 06, 2016 | 37.84 | 40.17 | 37.80 | 39.71 | 2,790,254 | +2.84(+7.70%) |
Sep 02, 2016 | 37.28 | 36.87 | 36.87 | 36.87 | 2,029,510 | -0.33(-0.87%) |
Sep 01, 2016 | 36.90 | 37.56 | 35.68 | 37.19 | 1,647,806 | +0.45(+1.23%) |
Aug 31, 2016 | 37.90 | 38.25 | 36.11 | 36.74 | 2,174,842 | -1.40(-3.67%) |
Aug 30, 2016 | 38.32 | 39.73 | 37.46 | 38.14 | 2,163,626 | -0.29(-0.74%) |
Aug 29, 2016 | 38.84 | 39.10 | 37.30 | 38.43 | 2,291,631 | -0.16(-0.41%) |
Aug 26, 2016 | 37.37 | 39.78 | 36.84 | 38.58 | 4,335,259 | +1.32(+3.55%) |
Aug 25, 2016 | 39.28 | 40.27 | 34.89 | 37.26 | 5,846,615 | -1.18(-3.08%) |
Aug 24, 2016 | 44.04 | 46.46 | 37.81 | 38.45 | 6,410,712 | -5.71(-12.93%) |
Aug 23, 2016 | 44.76 | 44.96 | 43.45 | 44.15 | 2,009,618 | +0.48(+1.11%) |
Aug 22, 2016 | 41.58 | 43.74 | 40.71 | 43.67 | 3,006,321 | +3.29(+8.15%) |
Aug 19, 2016 | 40.50 | 41.10 | 39.58 | 40.38 | 2,019,550 | -0.78(-1.89%) |
Aug 18, 2016 | 40.50 | 41.72 | 39.63 | 41.16 | 2,166,833 | +0.55(+1.36%) |
Aug 17, 2016 | 41.09 | 41.51 | 39.65 | 40.61 | 2,502,178 | -0.69(-1.67%) |
Aug 16, 2016 | 43.13 | 43.25 | 41.11 | 41.30 | 2,389,423 | -2.25(-5.16%) |
Aug 15, 2016 | 42.50 | 44.35 | 42.27 | 43.54 | 2,576,477 | +1.73(+4.15%) |
Aug 12, 2016 | 40.12 | 42.09 | 39.77 | 41.81 | 2,708,200 | +1.10(+2.71%) |
Aug 11, 2016 | 39.44 | 41.16 | 38.18 | 40.70 | 3,383,132 | +1.80(+4.64%) |
Aug 10, 2016 | 42.40 | 42.61 | 38.61 | 38.90 | 3,587,576 | -3.83(-8.97%) |
Aug 09, 2016 | 43.33 | 43.60 | 41.74 | 42.73 | 1,978,319 | -0.15(-0.34%) |
Aug 08, 2016 | 45.90 | 46.12 | 42.25 | 42.88 | 2,474,023 | -2.62(-5.76%) |
Aug 05, 2016 | 44.31 | 45.95 | 43.68 | 45.50 | 2,434,334 | +1.26(+2.85%) |
Aug 04, 2016 | 46.63 | 47.19 | 43.84 | 44.24 | 3,411,337 | -1.47(-3.21%) |
Aug 03, 2016 | 42.60 | 45.98 | 42.42 | 45.71 | 3,744,045 | +2.75(+6.40%) |
Aug 02, 2016 | 44.32 | 45.32 | 40.35 | 42.96 | 5,456,700 | -1.59(-3.56%) |