Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 30.99 | 31.92 | 30.99 | 31.61 | 1,339 | +0.25(+0.79%) |
Oct 28, 2016 | 31.61 | 32.08 | 31.24 | 31.37 | 4,818 | -0.25(-0.78%) |
Oct 27, 2016 | 33.10 | 33.10 | 31.61 | 31.61 | 3,794 | -0.74(-2.30%) |
Oct 26, 2016 | 32.23 | 34.09 | 31.99 | 32.36 | 7,360 | +0.12(+0.38%) |
Oct 25, 2016 | 31.12 | 32.73 | 30.75 | 32.23 | 4,692 | +1.12(+3.59%) |
Oct 24, 2016 | 30.50 | 31.37 | 30.37 | 31.12 | 4,423 | -0.12(-0.40%) |
Oct 21, 2016 | 32.48 | 32.61 | 30.00 | 31.24 | 4,786 | -1.24(-3.82%) |
Oct 20, 2016 | 30.99 | 32.73 | 30.99 | 32.48 | 9,046 | +1.61(+5.22%) |
Oct 19, 2016 | 30.37 | 31.74 | 29.88 | 30.87 | 8,884 | +0.50(+1.63%) |
Oct 18, 2016 | 30.99 | 31.18 | 29.63 | 30.37 | 2,567 | +0.25(+0.82%) |
Oct 17, 2016 | 29.51 | 30.87 | 28.39 | 30.13 | 4,542 | +0.62(+2.10%) |
Oct 14, 2016 | 29.01 | 30.37 | 29.01 | 29.51 | 2,841 | +0.50(+1.71%) |
Oct 13, 2016 | 30.50 | 30.77 | 28.64 | 29.01 | 10,719 | -1.61(-5.26%) |
Oct 12, 2016 | 32.85 | 32.85 | 30.37 | 30.62 | 5,778 | -1.49(-4.63%) |
Oct 11, 2016 | 32.85 | 32.98 | 31.86 | 32.11 | 2,819 | -0.74(-2.26%) |
Oct 10, 2016 | 32.85 | 33.41 | 32.61 | 32.85 | 4,408 | -0.08(-0.23%) |
Oct 07, 2016 | 32.98 | 33.35 | 32.73 | 32.93 | 2,097 | -0.17(-0.52%) |
Oct 06, 2016 | 33.23 | 33.60 | 32.85 | 33.10 | 1,656 | -0.12(-0.37%) |
Oct 05, 2016 | 32.85 | 33.47 | 32.61 | 33.23 | 2,419 | +0.37(+1.13%) |
Oct 04, 2016 | 34.09 | 34.09 | 32.61 | 32.85 | 3,466 | -1.24(-3.64%) |
Oct 03, 2016 | 32.85 | 34.09 | 32.37 | 34.09 | 2,741 | +0.87(+2.61%) |
Sep 30, 2016 | 32.98 | 33.23 | 32.15 | 33.23 | 2,396 | +0.37(+1.13%) |
Sep 29, 2016 | 34.96 | 35.33 | 31.86 | 32.85 | 8,956 | -2.11(-6.03%) |
Sep 28, 2016 | 34.34 | 34.96 | 33.47 | 34.96 | 2,522 | +0.87(+2.55%) |
Sep 27, 2016 | 35.83 | 35.83 | 33.85 | 34.09 | 5,507 | -1.61(-4.51%) |
Sep 26, 2016 | 35.95 | 36.57 | 35.71 | 35.71 | 1,604 | -0.30(-0.83%) |
Sep 23, 2016 | 36.57 | 37.07 | 35.71 | 36.01 | 4,516 | -0.57(-1.55%) |
Sep 22, 2016 | 35.21 | 36.95 | 35.21 | 36.57 | 2,295 | +1.49(+4.24%) |
Sep 21, 2016 | 36.08 | 36.70 | 34.71 | 35.09 | 4,953 | -0.87(-2.41%) |
Sep 20, 2016 | 37.19 | 37.19 | 35.58 | 35.95 | 3,072 | -1.12(-3.01%) |
Sep 19, 2016 | 37.57 | 39.80 | 36.20 | 37.07 | 6,892 | -0.37(-0.99%) |
Sep 16, 2016 | 38.19 | 38.68 | 37.32 | 37.44 | 1,462 | -0.37(-0.98%) |
Sep 15, 2016 | 38.31 | 38.56 | 37.07 | 37.81 | 2,004 | -0.12(-0.33%) |
Sep 14, 2016 | 37.94 | 38.43 | 37.44 | 37.94 | 1,710 | +0.25(+0.66%) |
Sep 13, 2016 | 40.05 | 40.05 | 37.32 | 37.69 | 2,797 | -2.36(-5.88%) |
Sep 12, 2016 | 39.43 | 40.48 | 39.43 | 40.05 | 2,633 | +0.62(+1.57%) |
Sep 09, 2016 | 40.91 | 40.91 | 39.18 | 39.43 | 5,786 | -1.49(-3.64%) |
Sep 08, 2016 | 36.82 | 41.53 | 36.82 | 40.91 | 14,464 | +4.13(+11.23%) |
Sep 07, 2016 | 36.45 | 37.32 | 36.08 | 36.78 | 4,245 | +0.70(+1.95%) |
Sep 06, 2016 | 36.82 | 37.44 | 35.46 | 36.08 | 6,094 | +0.25(+0.69%) |
Sep 02, 2016 | 36.45 | 35.83 | 35.83 | 35.83 | 7,662 | +0.37(+1.05%) |
Sep 01, 2016 | 38.93 | 39.67 | 34.09 | 35.46 | 15,876 | -4.59(-11.46%) |
Aug 31, 2016 | 42.40 | 42.40 | 39.67 | 40.05 | 4,644 | -2.67(-6.24%) |
Aug 30, 2016 | 42.90 | 43.02 | 42.15 | 42.71 | 2,144 | -0.19(-0.43%) |
Aug 29, 2016 | 43.27 | 43.58 | 42.52 | 42.90 | 3,386 | -0.12(-0.29%) |
Aug 26, 2016 | 42.10 | 43.52 | 42.03 | 43.02 | 2,962 | +0.87(+2.06%) |
Aug 25, 2016 | 43.14 | 43.23 | 41.53 | 42.15 | 4,093 | -0.99(-2.30%) |
Aug 24, 2016 | 44.63 | 44.63 | 42.40 | 43.14 | 3,154 | -1.12(-2.52%) |
Aug 23, 2016 | 45.25 | 45.75 | 44.14 | 44.26 | 2,923 | -0.25(-0.56%) |
Aug 22, 2016 | 44.63 | 46.11 | 43.64 | 44.51 | 5,912 | -0.74(-1.64%) |
Aug 19, 2016 | 46.24 | 46.41 | 45.00 | 45.25 | 3,607 | -1.86(-3.95%) |
Aug 18, 2016 | 45.87 | 47.24 | 45.87 | 47.11 | 4,608 | +1.12(+2.43%) |
Aug 17, 2016 | 48.10 | 48.10 | 45.87 | 46.00 | 8,207 | -1.36(-2.88%) |
Aug 16, 2016 | 47.24 | 48.85 | 47.24 | 47.36 | 2,176 | -1.12(-2.30%) |
Aug 15, 2016 | 48.60 | 49.22 | 46.86 | 48.48 | 3,718 | +0.87(+1.82%) |
Aug 12, 2016 | 47.36 | 48.85 | 46.74 | 47.61 | 7,113 | +0.46(+0.97%) |
Aug 11, 2016 | 46.49 | 48.10 | 45.62 | 47.15 | 10,174 | -1.20(-2.48%) |
Aug 10, 2016 | 50.09 | 50.83 | 47.89 | 48.35 | 7,197 | -1.86(-3.70%) |
Aug 09, 2016 | 52.44 | 52.69 | 49.96 | 50.21 | 8,400 | -1.36(-2.64%) |
Aug 08, 2016 | 53.43 | 53.43 | 50.96 | 51.58 | 22,060 | -1.98(-3.70%) |
Aug 05, 2016 | 52.69 | 54.18 | 52.44 | 53.56 | 4,869 | +0.62(+1.17%) |
Aug 04, 2016 | 53.93 | 54.30 | 52.45 | 52.94 | 2,205 | -0.12(-0.23%) |
Aug 03, 2016 | 54.05 | 54.55 | 52.44 | 53.06 | 4,518 | -0.25(-0.47%) |
Aug 02, 2016 | 54.18 | 55.67 | 52.44 | 53.31 | 10,287 | +0.87(+1.65%) |