Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.95 | 47.37 | 46.66 | 47.21 | 415,710 | +0.30(+0.64%) |
Oct 28, 2016 | 47.11 | 47.55 | 46.89 | 46.91 | 337,999 | -0.34(-0.71%) |
Oct 27, 2016 | 47.73 | 47.88 | 47.03 | 47.25 | 343,266 | -0.21(-0.44%) |
Oct 26, 2016 | 47.71 | 48.07 | 47.41 | 47.46 | 433,985 | -0.45(-0.93%) |
Oct 25, 2016 | 48.32 | 48.57 | 47.67 | 47.90 | 416,440 | -0.46(-0.94%) |
Oct 24, 2016 | 48.80 | 48.80 | 48.02 | 48.36 | 481,954 | +0.16(+0.32%) |
Oct 21, 2016 | 47.82 | 48.26 | 47.58 | 48.20 | 274,924 | -0.05(-0.11%) |
Oct 20, 2016 | 48.24 | 48.52 | 47.86 | 48.25 | 284,424 | +0.04(+0.08%) |
Oct 19, 2016 | 48.42 | 48.67 | 48.10 | 48.22 | 337,629 | +0.00(+0.01%) |
Oct 18, 2016 | 48.52 | 48.58 | 48.11 | 48.21 | 345,620 | +0.22(+0.46%) |
Oct 17, 2016 | 48.28 | 48.68 | 47.93 | 47.99 | 516,746 | -0.29(-0.59%) |
Oct 14, 2016 | 49.06 | 49.49 | 48.24 | 48.28 | 487,950 | -0.56(-1.14%) |
Oct 13, 2016 | 48.66 | 49.18 | 47.99 | 48.83 | 619,980 | -0.25(-0.52%) |
Oct 12, 2016 | 49.65 | 49.68 | 48.97 | 49.09 | 474,104 | -0.54(-1.09%) |
Oct 11, 2016 | 50.74 | 50.74 | 49.40 | 49.62 | 522,534 | -1.27(-2.50%) |
Oct 10, 2016 | 50.86 | 52.09 | 50.84 | 50.90 | 490,426 | +0.04(+0.08%) |
Oct 07, 2016 | 51.68 | 51.97 | 50.58 | 50.86 | 574,232 | -0.90(-1.75%) |
Oct 06, 2016 | 51.25 | 51.82 | 50.71 | 51.76 | 720,139 | +0.31(+0.60%) |
Oct 05, 2016 | 51.36 | 52.22 | 51.35 | 51.45 | 665,009 | -0.03(-0.06%) |
Oct 04, 2016 | 51.19 | 52.04 | 51.19 | 51.48 | 704,872 | +0.20(+0.39%) |
Oct 03, 2016 | 52.42 | 52.50 | 51.13 | 51.28 | 701,110 | -1.13(-2.16%) |
Sep 30, 2016 | 52.54 | 52.92 | 51.86 | 52.42 | 511,353 | +0.30(+0.58%) |
Sep 29, 2016 | 53.12 | 53.14 | 51.76 | 52.11 | 1,033,273 | -0.94(-1.77%) |
Sep 28, 2016 | 53.83 | 54.57 | 52.89 | 53.06 | 1,137,116 | -0.51(-0.96%) |
Sep 27, 2016 | 52.88 | 54.19 | 52.05 | 53.57 | 1,693,565 | +4.80(+9.83%) |
Sep 26, 2016 | 48.82 | 49.28 | 48.61 | 48.77 | 614,003 | -0.23(-0.47%) |
Sep 23, 2016 | 49.38 | 49.50 | 48.88 | 49.00 | 376,679 | -0.71(-1.43%) |
Sep 22, 2016 | 48.53 | 49.75 | 48.53 | 49.72 | 430,994 | +1.33(+2.75%) |
Sep 21, 2016 | 47.88 | 48.39 | 47.59 | 48.38 | 422,661 | +0.73(+1.54%) |
Sep 20, 2016 | 48.07 | 48.07 | 47.56 | 47.65 | 431,391 | -0.18(-0.38%) |
Sep 19, 2016 | 47.07 | 48.12 | 46.85 | 47.83 | 516,186 | +1.20(+2.58%) |
Sep 16, 2016 | 47.12 | 47.12 | 46.27 | 46.63 | 944,374 | -0.36(-0.77%) |
Sep 15, 2016 | 46.39 | 47.33 | 46.39 | 46.99 | 711,733 | +0.52(+1.13%) |
Sep 14, 2016 | 46.97 | 47.07 | 46.40 | 46.47 | 670,926 | -0.38(-0.80%) |
Sep 13, 2016 | 47.36 | 47.75 | 46.61 | 46.85 | 444,670 | -0.80(-1.68%) |
Sep 12, 2016 | 46.98 | 47.67 | 46.80 | 47.64 | 407,490 | +0.60(+1.28%) |
Sep 09, 2016 | 47.84 | 47.85 | 47.04 | 47.04 | 495,150 | -1.05(-2.19%) |
Sep 08, 2016 | 48.89 | 48.89 | 48.08 | 48.09 | 437,834 | -1.02(-2.08%) |
Sep 07, 2016 | 48.77 | 49.14 | 48.57 | 49.11 | 533,018 | +0.35(+0.72%) |
Sep 06, 2016 | 48.74 | 48.89 | 48.27 | 48.77 | 436,095 | -0.08(-0.17%) |
Sep 02, 2016 | 48.99 | 48.85 | 48.85 | 48.85 | 290,406 | +0.03(+0.07%) |
Sep 01, 2016 | 48.65 | 49.03 | 48.35 | 48.82 | 360,130 | +0.05(+0.09%) |
Aug 31, 2016 | 49.07 | 49.28 | 48.54 | 48.77 | 324,711 | -0.47(-0.95%) |
Aug 30, 2016 | 48.66 | 49.24 | 48.58 | 49.24 | 459,809 | +0.40(+0.82%) |
Aug 29, 2016 | 48.59 | 48.91 | 48.42 | 48.84 | 374,167 | +0.32(+0.66%) |
Aug 26, 2016 | 48.82 | 49.05 | 48.26 | 48.52 | 631,031 | -0.33(-0.68%) |
Aug 25, 2016 | 48.92 | 49.30 | 48.69 | 48.85 | 477,703 | -0.38(-0.77%) |
Aug 24, 2016 | 49.26 | 49.36 | 49.07 | 49.22 | 270,659 | -0.16(-0.32%) |
Aug 23, 2016 | 49.26 | 49.62 | 48.80 | 49.38 | 390,568 | +0.34(+0.68%) |
Aug 22, 2016 | 48.67 | 49.05 | 48.25 | 49.05 | 301,898 | +0.33(+0.67%) |
Aug 19, 2016 | 48.10 | 48.77 | 47.60 | 48.72 | 360,134 | +0.62(+1.29%) |
Aug 18, 2016 | 47.07 | 48.13 | 46.43 | 48.10 | 303,483 | +0.88(+1.86%) |
Aug 17, 2016 | 47.29 | 47.36 | 46.82 | 47.22 | 271,547 | -0.17(-0.35%) |
Aug 16, 2016 | 47.94 | 47.94 | 47.35 | 47.39 | 245,631 | -0.57(-1.20%) |
Aug 15, 2016 | 48.04 | 48.43 | 47.93 | 47.96 | 289,185 | -0.08(-0.17%) |
Aug 12, 2016 | 48.03 | 48.22 | 47.67 | 48.04 | 371,409 | +0.02(+0.05%) |
Aug 11, 2016 | 47.53 | 48.30 | 47.53 | 48.02 | 629,718 | +0.71(+1.50%) |
Aug 10, 2016 | 46.92 | 47.34 | 46.88 | 47.31 | 249,863 | +0.32(+0.68%) |
Aug 09, 2016 | 46.64 | 47.25 | 46.64 | 46.99 | 359,061 | +0.28(+0.59%) |
Aug 08, 2016 | 46.70 | 46.88 | 46.57 | 46.72 | 428,302 | +0.14(+0.30%) |
Aug 05, 2016 | 46.28 | 47.00 | 46.20 | 46.58 | 432,492 | +0.42(+0.92%) |
Aug 04, 2016 | 46.60 | 47.01 | 45.82 | 46.16 | 577,981 | -0.39(-0.83%) |
Aug 03, 2016 | 46.26 | 46.56 | 45.94 | 46.54 | 516,854 | +0.14(+0.30%) |
Aug 02, 2016 | 46.73 | 46.80 | 46.21 | 46.40 | 472,566 | -0.40(-0.86%) |