Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.01 | 47.43 | 46.85 | 47.39 | 336,064 | +0.07(+0.15%) |
Oct 28, 2016 | 47.10 | 47.74 | 47.10 | 47.32 | 25,035 | +0.43(+0.91%) |
Oct 27, 2016 | 47.84 | 47.84 | 46.87 | 46.89 | 21,485 | -0.73(-1.54%) |
Oct 26, 2016 | 49.44 | 49.44 | 47.49 | 47.62 | 33,282 | -1.68(-3.41%) |
Oct 25, 2016 | 50.67 | 50.67 | 49.26 | 49.31 | 10,386 | -0.91(-1.81%) |
Oct 24, 2016 | 50.36 | 50.38 | 50.12 | 50.22 | 15,837 | +0.36(+0.71%) |
Oct 21, 2016 | 50.35 | 50.35 | 49.62 | 49.86 | 10,174 | -0.45(-0.88%) |
Oct 20, 2016 | 50.44 | 50.44 | 49.98 | 50.31 | 13,984 | +0.21(+0.41%) |
Oct 19, 2016 | 50.75 | 50.75 | 50.07 | 50.10 | 10,150 | -0.30(-0.59%) |
Oct 18, 2016 | 50.12 | 50.47 | 50.12 | 50.39 | 54,872 | +0.56(+1.12%) |
Oct 17, 2016 | 49.96 | 49.97 | 49.77 | 49.84 | 18,828 | -0.13(-0.26%) |
Oct 14, 2016 | 50.34 | 50.48 | 49.94 | 49.97 | 8,122 | -0.29(-0.57%) |
Oct 13, 2016 | 50.01 | 50.50 | 49.90 | 50.26 | 8,812 | -0.17(-0.33%) |
Oct 12, 2016 | 50.51 | 50.75 | 50.41 | 50.42 | 13,404 | +0.00(+0.00%) |
Oct 11, 2016 | 51.96 | 51.96 | 50.17 | 50.42 | 18,142 | -1.57(-3.03%) |
Oct 10, 2016 | 52.04 | 52.19 | 51.98 | 52.00 | 7,000 | +0.63(+1.23%) |
Oct 07, 2016 | 51.39 | 51.42 | 50.93 | 51.36 | 32,766 | +0.08(+0.15%) |
Oct 06, 2016 | 51.18 | 51.43 | 50.96 | 51.28 | 43,672 | +0.09(+0.17%) |
Oct 05, 2016 | 51.15 | 51.42 | 51.01 | 51.20 | 25,266 | +0.53(+1.05%) |
Oct 04, 2016 | 51.18 | 51.18 | 50.65 | 50.66 | 16,497 | -0.35(-0.68%) |
Oct 03, 2016 | 50.69 | 51.01 | 50.69 | 51.01 | 5,063 | -0.33(-0.64%) |
Sep 30, 2016 | 50.62 | 51.37 | 50.59 | 51.33 | 32,175 | +0.75(+1.49%) |
Sep 29, 2016 | 51.93 | 51.93 | 50.36 | 50.58 | 14,086 | -0.77(-1.49%) |
Sep 28, 2016 | 51.49 | 51.51 | 51.26 | 51.35 | 33,836 | +0.00(+0.01%) |
Sep 27, 2016 | 51.26 | 51.56 | 50.94 | 51.34 | 173,114 | +0.38(+0.74%) |
Sep 26, 2016 | 52.24 | 52.24 | 50.97 | 50.97 | 165,906 | -0.71(-1.38%) |
Sep 23, 2016 | 51.77 | 51.89 | 51.54 | 51.68 | 13,458 | -0.33(-0.63%) |
Sep 22, 2016 | 51.82 | 52.03 | 51.68 | 52.01 | 35,253 | +0.31(+0.59%) |
Sep 21, 2016 | 51.99 | 51.99 | 50.84 | 51.70 | 29,821 | +0.39(+0.76%) |
Sep 20, 2016 | 51.68 | 51.68 | 51.15 | 51.31 | 113,312 | +0.12(+0.24%) |
Sep 19, 2016 | 51.98 | 51.98 | 51.14 | 51.19 | 175,547 | +0.16(+0.31%) |
Sep 16, 2016 | 51.53 | 51.53 | 50.97 | 51.03 | 5,298 | +0.02(+0.05%) |
Sep 15, 2016 | 50.52 | 51.08 | 50.00 | 51.00 | 5,483 | +0.83(+1.66%) |
Sep 14, 2016 | 50.16 | 50.31 | 50.08 | 50.17 | 6,460 | +0.07(+0.14%) |
Sep 13, 2016 | 50.60 | 50.60 | 49.87 | 50.10 | 19,119 | -0.76(-1.50%) |
Sep 12, 2016 | 49.09 | 50.87 | 49.09 | 50.87 | 6,951 | +0.82(+1.64%) |
Sep 09, 2016 | 51.50 | 51.50 | 50.04 | 50.04 | 9,674 | -1.80(-3.47%) |
Sep 08, 2016 | 52.05 | 52.05 | 51.84 | 51.84 | 4,854 | -0.18(-0.35%) |
Sep 07, 2016 | 52.14 | 52.14 | 51.83 | 52.02 | 2,388 | +0.25(+0.48%) |
Sep 06, 2016 | 51.86 | 51.97 | 51.43 | 51.78 | 51,742 | +0.13(+0.25%) |
Sep 02, 2016 | 51.34 | 51.65 | 51.65 | 51.65 | 82,490 | +0.52(+1.03%) |
Sep 01, 2016 | 51.40 | 51.40 | 50.67 | 51.12 | 4,501 | -0.06(-0.12%) |
Aug 31, 2016 | 51.34 | 51.34 | 50.97 | 51.18 | 7,092 | -0.08(-0.15%) |
Aug 30, 2016 | 51.33 | 51.38 | 51.22 | 51.26 | 5,750 | -0.12(-0.23%) |
Aug 29, 2016 | 51.00 | 51.40 | 51.00 | 51.38 | 3,575 | +0.60(+1.17%) |
Aug 26, 2016 | 50.69 | 50.78 | 50.45 | 50.78 | 1,819 | +0.47(+0.93%) |
Aug 25, 2016 | 50.31 | 50.60 | 49.42 | 50.32 | 4,783 | -0.18(-0.36%) |
Aug 24, 2016 | 51.27 | 51.30 | 50.50 | 50.50 | 3,639 | -0.69(-1.34%) |
Aug 23, 2016 | 51.24 | 51.47 | 51.12 | 51.19 | 8,256 | +0.15(+0.29%) |
Aug 22, 2016 | 50.60 | 51.21 | 50.60 | 51.04 | 9,260 | +0.14(+0.27%) |
Aug 19, 2016 | 50.83 | 50.90 | 50.78 | 50.90 | 3,716 | +0.04(+0.07%) |
Aug 18, 2016 | 50.67 | 50.91 | 50.67 | 50.87 | 6,655 | +0.24(+0.47%) |
Aug 17, 2016 | 50.87 | 50.87 | 50.51 | 50.63 | 4,517 | -0.39(-0.76%) |
Aug 16, 2016 | 51.10 | 51.12 | 50.98 | 51.01 | 4,934 | -0.27(-0.52%) |
Aug 15, 2016 | 51.79 | 51.79 | 51.28 | 51.28 | 6,281 | +0.21(+0.40%) |
Aug 12, 2016 | 51.11 | 51.11 | 50.81 | 51.07 | 22,058 | -0.08(-0.15%) |
Aug 11, 2016 | 50.82 | 51.16 | 50.79 | 51.15 | 26,290 | +0.43(+0.85%) |
Aug 10, 2016 | 51.16 | 51.16 | 50.67 | 50.72 | 11,930 | -0.44(-0.86%) |
Aug 09, 2016 | 50.47 | 51.16 | 50.41 | 51.16 | 20,960 | +0.96(+1.91%) |
Aug 08, 2016 | 50.50 | 50.50 | 50.07 | 50.20 | 3,366 | -0.29(-0.58%) |
Aug 05, 2016 | 50.43 | 50.54 | 50.35 | 50.50 | 9,903 | +0.20(+0.41%) |
Aug 04, 2016 | 49.96 | 50.32 | 49.96 | 50.29 | 12,272 | +0.47(+0.95%) |
Aug 03, 2016 | 49.31 | 49.82 | 49.31 | 49.82 | 13,222 | +0.27(+0.55%) |
Aug 02, 2016 | 49.65 | 49.65 | 49.33 | 49.55 | 5,478 | -0.17(-0.35%) |