Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.40 | 45.15 | 43.75 | 44.70 | 827,137 | +0.25(+0.56%) |
Oct 28, 2016 | 46.45 | 46.50 | 43.10 | 44.45 | 1,159,280 | -2.40(-5.12%) |
Oct 27, 2016 | 46.95 | 49.20 | 45.75 | 46.85 | 1,423,617 | -4.60(-8.94%) |
Oct 26, 2016 | 51.85 | 52.35 | 51.05 | 51.45 | 677,489 | -0.85(-1.63%) |
Oct 25, 2016 | 53.50 | 54.05 | 50.80 | 52.30 | 571,323 | -1.35(-2.52%) |
Oct 24, 2016 | 53.75 | 54.40 | 53.30 | 53.65 | 400,102 | +0.11(+0.21%) |
Oct 21, 2016 | 53.75 | 54.69 | 53.52 | 53.54 | 367,088 | -1.09(-2.00%) |
Oct 20, 2016 | 54.18 | 55.14 | 54.18 | 54.63 | 391,816 | +0.13(+0.24%) |
Oct 19, 2016 | 54.18 | 54.68 | 53.98 | 54.50 | 238,531 | +0.54(+1.00%) |
Oct 18, 2016 | 55.25 | 55.25 | 53.62 | 53.96 | 398,139 | -0.70(-1.28%) |
Oct 17, 2016 | 55.19 | 55.40 | 54.59 | 54.66 | 206,236 | -0.36(-0.65%) |
Oct 14, 2016 | 56.16 | 56.24 | 54.99 | 55.02 | 174,601 | -0.74(-1.33%) |
Oct 13, 2016 | 55.31 | 56.31 | 54.75 | 55.76 | 282,900 | -0.69(-1.22%) |
Oct 12, 2016 | 56.42 | 57.12 | 55.65 | 56.45 | 320,232 | +0.16(+0.28%) |
Oct 11, 2016 | 57.98 | 57.98 | 56.21 | 56.29 | 398,138 | -1.98(-3.40%) |
Oct 10, 2016 | 58.06 | 58.50 | 57.64 | 58.27 | 302,799 | +0.44(+0.76%) |
Oct 07, 2016 | 58.46 | 58.46 | 56.32 | 57.83 | 406,131 | -0.60(-1.03%) |
Oct 06, 2016 | 58.37 | 58.61 | 57.40 | 58.43 | 261,127 | -0.27(-0.46%) |
Oct 05, 2016 | 58.20 | 59.55 | 58.00 | 58.70 | 242,744 | +1.07(+1.86%) |
Oct 04, 2016 | 58.11 | 58.85 | 57.00 | 57.63 | 360,960 | -0.26(-0.45%) |
Oct 03, 2016 | 59.65 | 59.65 | 57.68 | 57.89 | 446,704 | -2.02(-3.37%) |
Sep 30, 2016 | 59.53 | 60.16 | 59.09 | 59.91 | 378,681 | +0.65(+1.10%) |
Sep 29, 2016 | 59.17 | 59.86 | 58.80 | 59.26 | 371,804 | -0.08(-0.13%) |
Sep 28, 2016 | 58.19 | 59.84 | 57.90 | 59.34 | 322,509 | +1.49(+2.58%) |
Sep 27, 2016 | 57.06 | 58.26 | 56.18 | 57.85 | 162,793 | +0.79(+1.38%) |
Sep 26, 2016 | 56.83 | 57.46 | 56.41 | 57.06 | 188,579 | -0.40(-0.70%) |
Sep 23, 2016 | 56.89 | 57.79 | 56.81 | 57.46 | 182,009 | +0.35(+0.61%) |
Sep 22, 2016 | 56.81 | 57.14 | 56.07 | 57.11 | 131,718 | +1.04(+1.85%) |
Sep 21, 2016 | 56.89 | 57.13 | 55.21 | 56.07 | 365,657 | -0.24(-0.43%) |
Sep 20, 2016 | 56.46 | 57.02 | 55.65 | 56.31 | 196,858 | -0.02(-0.04%) |
Sep 19, 2016 | 55.00 | 56.55 | 54.86 | 56.33 | 242,336 | +1.80(+3.30%) |
Sep 16, 2016 | 55.18 | 55.18 | 53.99 | 54.53 | 641,170 | -0.88(-1.59%) |
Sep 15, 2016 | 54.18 | 55.55 | 54.18 | 55.41 | 150,819 | +1.11(+2.04%) |
Sep 14, 2016 | 53.88 | 54.56 | 53.38 | 54.30 | 133,510 | +0.59(+1.10%) |
Sep 13, 2016 | 53.39 | 53.99 | 53.37 | 53.71 | 248,678 | -0.07(-0.13%) |
Sep 12, 2016 | 52.73 | 53.83 | 52.04 | 53.78 | 287,855 | +0.94(+1.78%) |
Sep 09, 2016 | 54.85 | 54.98 | 52.81 | 52.84 | 269,084 | -2.38(-4.31%) |
Sep 08, 2016 | 55.78 | 55.94 | 54.77 | 55.22 | 285,122 | -0.62(-1.11%) |
Sep 07, 2016 | 55.75 | 56.82 | 55.14 | 55.84 | 232,658 | +1.13(+2.07%) |
Sep 06, 2016 | 55.32 | 55.82 | 54.19 | 54.71 | 196,414 | -0.58(-1.05%) |
Sep 02, 2016 | 54.07 | 55.29 | 55.29 | 55.29 | 226,500 | +1.72(+3.21%) |
Sep 01, 2016 | 55.00 | 55.00 | 52.82 | 53.57 | 299,066 | -1.15(-2.10%) |
Aug 31, 2016 | 57.20 | 57.50 | 54.48 | 54.72 | 924,628 | -4.74(-7.97%) |
Aug 30, 2016 | 59.24 | 59.64 | 58.85 | 59.46 | 168,861 | -0.18(-0.30%) |
Aug 29, 2016 | 58.82 | 59.80 | 58.52 | 59.64 | 163,686 | +0.88(+1.50%) |
Aug 26, 2016 | 58.89 | 59.54 | 58.43 | 58.76 | 116,842 | -0.11(-0.19%) |
Aug 25, 2016 | 59.08 | 59.80 | 58.33 | 58.87 | 203,210 | -0.54(-0.91%) |
Aug 24, 2016 | 58.92 | 60.97 | 58.92 | 59.41 | 450,405 | +0.44(+0.75%) |
Aug 23, 2016 | 58.14 | 59.26 | 58.06 | 58.97 | 121,970 | +1.07(+1.85%) |
Aug 22, 2016 | 57.61 | 58.18 | 57.00 | 57.90 | 147,600 | -0.01(-0.02%) |
Aug 19, 2016 | 58.08 | 58.50 | 57.74 | 57.91 | 173,197 | -0.35(-0.60%) |
Aug 18, 2016 | 58.53 | 59.01 | 58.18 | 58.26 | 280,242 | -0.39(-0.66%) |
Aug 17, 2016 | 58.87 | 59.46 | 58.49 | 58.65 | 249,427 | -0.42(-0.71%) |
Aug 16, 2016 | 59.85 | 59.92 | 58.95 | 59.07 | 229,860 | -0.74(-1.24%) |
Aug 15, 2016 | 59.34 | 60.15 | 59.10 | 59.81 | 193,118 | +0.40(+0.67%) |
Aug 12, 2016 | 58.75 | 59.55 | 58.70 | 59.41 | 159,080 | +0.50(+0.85%) |
Aug 11, 2016 | 58.30 | 58.99 | 57.94 | 58.91 | 207,723 | +0.83(+1.43%) |
Aug 10, 2016 | 58.21 | 58.68 | 57.76 | 58.08 | 199,313 | -0.13(-0.22%) |
Aug 09, 2016 | 57.82 | 58.44 | 57.65 | 58.21 | 228,806 | +0.53(+0.92%) |
Aug 08, 2016 | 56.92 | 58.00 | 56.40 | 57.68 | 204,901 | +0.88(+1.55%) |
Aug 05, 2016 | 55.99 | 57.19 | 55.66 | 56.80 | 266,289 | +0.98(+1.76%) |
Aug 04, 2016 | 55.33 | 56.73 | 55.15 | 55.82 | 182,123 | +0.45(+0.81%) |
Aug 03, 2016 | 54.73 | 55.57 | 54.35 | 55.37 | 212,288 | +0.87(+1.60%) |
Aug 02, 2016 | 55.70 | 56.07 | 54.19 | 54.50 | 304,700 | -1.18(-2.12%) |