Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.45 | 20.71 | 17.75 | 17.84 | 35,796,920 | -2.51(-12.33%) |
Oct 28, 2016 | 22.15 | 22.15 | 20.15 | 20.35 | 26,366,308 | -1.75(-7.92%) |
Oct 27, 2016 | 21.94 | 22.41 | 21.80 | 22.10 | 7,513,540 | +0.26(+1.19%) |
Oct 26, 2016 | 21.92 | 22.19 | 21.66 | 21.84 | 6,706,500 | -0.21(-0.95%) |
Oct 25, 2016 | 21.75 | 22.65 | 21.58 | 22.05 | 14,522,764 | +0.46(+2.13%) |
Oct 24, 2016 | 21.99 | 21.99 | 21.40 | 21.59 | 12,886,300 | -0.37(-1.68%) |
Oct 21, 2016 | 22.13 | 22.45 | 21.91 | 21.96 | 7,747,729 | -0.10(-0.45%) |
Oct 20, 2016 | 22.00 | 22.45 | 21.90 | 22.06 | 7,939,965 | +0.00(+0.00%) |
Oct 19, 2016 | 22.28 | 22.39 | 21.82 | 22.06 | 8,377,656 | -0.01(-0.05%) |
Oct 18, 2016 | 21.54 | 22.22 | 21.20 | 22.07 | 17,195,154 | +0.67(+3.13%) |
Oct 17, 2016 | 22.05 | 22.30 | 21.32 | 21.40 | 12,685,870 | -0.78(-3.52%) |
Oct 14, 2016 | 22.85 | 23.08 | 22.12 | 22.18 | 11,831,367 | -0.59(-2.59%) |
Oct 13, 2016 | 22.49 | 22.79 | 21.84 | 22.77 | 14,792,354 | +0.08(+0.35%) |
Oct 12, 2016 | 22.85 | 23.36 | 22.55 | 22.69 | 9,867,970 | -0.25(-1.09%) |
Oct 11, 2016 | 23.42 | 23.71 | 22.72 | 22.94 | 10,646,938 | -0.65(-2.76%) |
Oct 10, 2016 | 23.40 | 24.04 | 23.24 | 23.59 | 11,937,002 | +0.43(+1.86%) |
Oct 07, 2016 | 23.77 | 23.84 | 22.90 | 23.16 | 14,096,098 | -0.52(-2.20%) |
Oct 06, 2016 | 24.42 | 24.48 | 23.62 | 23.68 | 11,255,509 | -0.91(-3.70%) |
Oct 05, 2016 | 23.86 | 24.73 | 23.70 | 24.59 | 13,077,902 | +0.85(+3.58%) |
Oct 04, 2016 | 24.48 | 24.89 | 23.65 | 23.74 | 12,464,147 | -0.67(-2.74%) |
Oct 03, 2016 | 24.50 | 24.89 | 23.84 | 24.41 | 12,259,665 | -0.14(-0.57%) |
Sep 30, 2016 | 25.15 | 25.54 | 24.53 | 24.55 | 14,451,298 | -0.50(-2.00%) |
Sep 29, 2016 | 26.44 | 26.45 | 24.96 | 25.05 | 17,028,714 | -1.37(-5.19%) |
Sep 28, 2016 | 26.12 | 26.47 | 25.90 | 26.42 | 7,789,241 | +0.14(+0.53%) |
Sep 27, 2016 | 25.98 | 26.49 | 25.69 | 26.28 | 11,969,609 | +0.39(+1.51%) |
Sep 26, 2016 | 27.45 | 27.58 | 25.80 | 25.89 | 19,640,404 | -1.83(-6.60%) |
Sep 23, 2016 | 26.56 | 27.84 | 26.46 | 27.72 | 12,135,176 | +0.87(+3.24%) |
Sep 22, 2016 | 27.32 | 27.42 | 26.80 | 26.85 | 8,624,925 | -0.12(-0.44%) |
Sep 21, 2016 | 26.31 | 27.07 | 26.15 | 26.97 | 13,215,525 | +0.64(+2.43%) |
Sep 20, 2016 | 27.17 | 27.23 | 26.28 | 26.33 | 14,351,335 | -0.77(-2.84%) |
Sep 19, 2016 | 27.45 | 27.78 | 27.02 | 27.10 | 12,330,636 | -0.18(-0.66%) |
Sep 16, 2016 | 27.24 | 27.45 | 26.77 | 27.28 | 10,477,284 | -0.09(-0.33%) |
Sep 15, 2016 | 27.47 | 27.69 | 27.18 | 27.37 | 11,859,876 | -0.01(-0.04%) |
Sep 14, 2016 | 27.60 | 28.05 | 27.11 | 27.38 | 19,431,692 | -0.15(-0.54%) |
Sep 13, 2016 | 28.34 | 28.57 | 27.35 | 27.53 | 21,588,474 | -1.09(-3.81%) |
Sep 12, 2016 | 27.81 | 28.93 | 27.35 | 28.62 | 18,085,648 | +0.56(+2.00%) |
Sep 09, 2016 | 29.57 | 29.57 | 28.05 | 28.06 | 19,959,804 | -1.90(-6.34%) |
Sep 08, 2016 | 30.24 | 30.58 | 29.72 | 29.96 | 11,585,430 | -0.31(-1.02%) |
Sep 07, 2016 | 30.19 | 30.77 | 29.92 | 30.27 | 14,226,956 | +0.80(+2.71%) |
Sep 06, 2016 | 29.02 | 29.77 | 28.68 | 29.47 | 13,234,812 | +0.71(+2.47%) |
Sep 02, 2016 | 29.28 | 28.76 | 28.76 | 28.76 | 19,143,600 | -0.36(-1.24%) |
Sep 01, 2016 | 28.91 | 29.39 | 28.71 | 29.12 | 15,440,763 | +0.09(+0.31%) |
Aug 31, 2016 | 30.35 | 30.35 | 28.83 | 29.03 | 23,164,384 | -1.22(-4.03%) |
Aug 30, 2016 | 29.96 | 30.64 | 29.71 | 30.25 | 17,144,696 | +0.00(+0.00%) |
Aug 29, 2016 | 30.85 | 31.20 | 29.98 | 30.25 | 19,074,728 | -0.58(-1.88%) |
Aug 26, 2016 | 31.48 | 31.84 | 30.52 | 30.83 | 23,714,588 | -0.26(-0.84%) |
Aug 25, 2016 | 31.09 | 32.15 | 30.40 | 31.09 | 39,674,412 | +0.55(+1.80%) |
Aug 24, 2016 | 31.39 | 32.74 | 30.27 | 30.54 | 48,317,720 | -0.66(-2.12%) |
Aug 23, 2016 | 31.83 | 31.99 | 30.95 | 31.20 | 29,803,056 | -0.07(-0.22%) |
Aug 22, 2016 | 29.81 | 31.69 | 29.59 | 31.27 | 55,877,772 | +2.53(+8.80%) |
Aug 19, 2016 | 28.75 | 29.59 | 28.52 | 28.74 | 22,528,924 | -0.45(-1.54%) |
Aug 18, 2016 | 31.22 | 31.53 | 28.56 | 29.19 | 66,002,012 | -0.81(-2.70%) |
Aug 17, 2016 | 29.11 | 30.59 | 28.45 | 30.00 | 81,218,224 | +3.40(+12.78%) |
Aug 16, 2016 | 26.68 | 27.48 | 26.25 | 26.60 | 22,882,910 | +0.01(+0.04%) |
Aug 15, 2016 | 25.63 | 26.91 | 25.63 | 26.59 | 28,888,668 | +1.67(+6.70%) |
Aug 12, 2016 | 24.59 | 25.53 | 24.35 | 24.92 | 20,621,852 | +0.43(+1.76%) |
Aug 11, 2016 | 25.27 | 25.90 | 24.31 | 24.49 | 56,179,672 | -2.83(-10.36%) |
Aug 10, 2016 | 27.78 | 28.04 | 26.71 | 27.32 | 50,900,528 | -0.84(-2.98%) |
Aug 09, 2016 | 24.07 | 28.19 | 23.97 | 28.16 | 105,808,440 | +5.71(+25.43%) |
Aug 08, 2016 | 22.11 | 22.70 | 22.11 | 22.45 | 14,462,425 | +0.49(+2.23%) |
Aug 05, 2016 | 22.14 | 22.27 | 21.90 | 21.96 | 11,437,463 | -0.28(-1.26%) |
Aug 04, 2016 | 22.35 | 22.78 | 21.99 | 22.24 | 12,356,553 | -0.12(-0.54%) |
Aug 03, 2016 | 21.07 | 22.56 | 20.93 | 22.36 | 14,912,785 | +1.19(+5.62%) |
Aug 02, 2016 | 20.85 | 21.40 | 20.68 | 21.17 | 13,983,698 | +0.28(+1.34%) |