Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.06 | 46.80 | 45.79 | 46.71 | 585,950 | +0.87(+1.89%) |
Oct 28, 2016 | 46.01 | 46.59 | 45.79 | 45.84 | 485,195 | -0.21(-0.46%) |
Oct 27, 2016 | 47.37 | 47.37 | 45.77 | 46.06 | 427,731 | -1.32(-2.79%) |
Oct 26, 2016 | 47.97 | 47.97 | 47.14 | 47.38 | 339,595 | -0.69(-1.44%) |
Oct 25, 2016 | 48.43 | 48.43 | 47.98 | 48.07 | 291,789 | -0.33(-0.69%) |
Oct 24, 2016 | 49.29 | 49.29 | 47.81 | 48.40 | 357,110 | +0.31(+0.64%) |
Oct 21, 2016 | 48.08 | 48.51 | 47.98 | 48.10 | 285,272 | -0.20(-0.41%) |
Oct 20, 2016 | 48.22 | 48.68 | 47.95 | 48.29 | 195,889 | -0.08(-0.16%) |
Oct 19, 2016 | 48.42 | 48.72 | 48.12 | 48.37 | 391,633 | -0.11(-0.22%) |
Oct 18, 2016 | 48.42 | 48.76 | 48.27 | 48.48 | 192,642 | +0.38(+0.78%) |
Oct 17, 2016 | 48.03 | 48.54 | 48.01 | 48.10 | 383,669 | +0.01(+0.03%) |
Oct 14, 2016 | 48.49 | 48.80 | 48.04 | 48.09 | 453,082 | -0.47(-0.96%) |
Oct 13, 2016 | 47.94 | 48.61 | 47.76 | 48.56 | 460,897 | +0.51(+1.07%) |
Oct 12, 2016 | 47.23 | 48.07 | 47.03 | 48.05 | 668,285 | +0.82(+1.73%) |
Oct 11, 2016 | 47.64 | 47.82 | 47.03 | 47.23 | 609,671 | -0.45(-0.95%) |
Oct 10, 2016 | 47.03 | 47.69 | 47.05 | 47.68 | 388,795 | +0.65(+1.37%) |
Oct 07, 2016 | 47.41 | 47.95 | 46.95 | 47.03 | 778,140 | -0.12(-0.26%) |
Oct 06, 2016 | 47.35 | 47.52 | 46.72 | 47.16 | 699,872 | -0.42(-0.89%) |
Oct 05, 2016 | 48.91 | 48.97 | 47.49 | 47.58 | 717,122 | -1.20(-2.45%) |
Oct 04, 2016 | 49.82 | 49.84 | 48.46 | 48.77 | 429,195 | -1.09(-2.19%) |
Oct 03, 2016 | 50.19 | 50.32 | 49.60 | 49.87 | 492,227 | -0.49(-0.98%) |
Sep 30, 2016 | 51.08 | 51.30 | 50.35 | 50.36 | 693,048 | -0.47(-0.92%) |
Sep 29, 2016 | 51.29 | 51.51 | 50.57 | 50.83 | 477,101 | -0.68(-1.33%) |
Sep 28, 2016 | 51.01 | 51.60 | 50.69 | 51.51 | 420,350 | +0.76(+1.50%) |
Sep 27, 2016 | 51.46 | 51.60 | 50.68 | 50.75 | 407,210 | -0.59(-1.14%) |
Sep 26, 2016 | 50.65 | 51.48 | 50.41 | 51.34 | 630,484 | +0.53(+1.04%) |
Sep 23, 2016 | 50.51 | 51.02 | 50.23 | 50.81 | 389,778 | +0.20(+0.40%) |
Sep 22, 2016 | 50.43 | 50.78 | 50.34 | 50.60 | 407,215 | +0.80(+1.60%) |
Sep 21, 2016 | 48.85 | 49.87 | 48.69 | 49.81 | 615,108 | +1.11(+2.29%) |
Sep 20, 2016 | 49.30 | 49.30 | 48.68 | 48.69 | 742,107 | -0.21(-0.43%) |
Sep 19, 2016 | 48.40 | 49.03 | 48.20 | 48.90 | 717,240 | +0.24(+0.48%) |
Sep 16, 2016 | 48.52 | 48.92 | 48.15 | 48.67 | 858,530 | -0.17(-0.35%) |
Sep 15, 2016 | 48.18 | 48.89 | 47.85 | 48.84 | 524,756 | +0.68(+1.40%) |
Sep 14, 2016 | 48.09 | 48.39 | 47.84 | 48.16 | 772,286 | +0.32(+0.68%) |
Sep 13, 2016 | 49.20 | 49.20 | 47.73 | 47.84 | 789,002 | -1.48(-3.01%) |
Sep 12, 2016 | 48.79 | 49.67 | 48.30 | 49.32 | 740,137 | +0.53(+1.08%) |
Sep 09, 2016 | 49.89 | 50.21 | 48.78 | 48.79 | 645,914 | -1.92(-3.79%) |
Sep 08, 2016 | 50.85 | 50.95 | 50.53 | 50.72 | 295,975 | -0.48(-0.95%) |
Sep 07, 2016 | 50.84 | 51.47 | 50.62 | 51.20 | 466,985 | +0.29(+0.58%) |
Sep 06, 2016 | 50.82 | 51.01 | 50.44 | 50.91 | 406,277 | +0.22(+0.43%) |
Sep 02, 2016 | 50.22 | 50.69 | 50.69 | 50.69 | 929,813 | +0.73(+1.45%) |
Sep 01, 2016 | 49.90 | 50.01 | 49.53 | 49.97 | 411,092 | +0.08(+0.15%) |
Aug 31, 2016 | 49.71 | 50.04 | 49.45 | 49.89 | 775,780 | +0.18(+0.37%) |
Aug 30, 2016 | 50.18 | 50.20 | 49.53 | 49.71 | 511,963 | -0.34(-0.67%) |
Aug 29, 2016 | 49.73 | 50.35 | 49.73 | 50.04 | 469,052 | +0.53(+1.07%) |
Aug 26, 2016 | 50.10 | 50.45 | 49.20 | 49.51 | 452,856 | -0.37(-0.75%) |
Aug 25, 2016 | 49.84 | 50.05 | 49.65 | 49.89 | 380,808 | +0.11(+0.23%) |
Aug 24, 2016 | 50.28 | 50.35 | 49.47 | 49.77 | 451,792 | -0.48(-0.95%) |
Aug 23, 2016 | 50.50 | 50.71 | 50.24 | 50.25 | 462,384 | -0.03(-0.06%) |
Aug 22, 2016 | 49.87 | 50.28 | 49.80 | 50.28 | 552,946 | +0.52(+1.05%) |
Aug 19, 2016 | 49.97 | 50.24 | 49.56 | 49.76 | 434,443 | -0.17(-0.34%) |
Aug 18, 2016 | 49.45 | 49.96 | 49.31 | 49.93 | 746,299 | +0.58(+1.18%) |
Aug 17, 2016 | 49.55 | 49.55 | 48.72 | 49.35 | 1,500,731 | -0.20(-0.41%) |
Aug 16, 2016 | 50.59 | 50.61 | 49.50 | 49.55 | 793,509 | -1.07(-2.11%) |
Aug 15, 2016 | 51.29 | 51.30 | 50.57 | 50.62 | 450,190 | -0.50(-0.98%) |
Aug 12, 2016 | 51.23 | 51.77 | 51.09 | 51.12 | 566,822 | +0.17(+0.34%) |
Aug 11, 2016 | 52.01 | 52.02 | 50.63 | 50.95 | 605,118 | -1.07(-2.06%) |
Aug 10, 2016 | 51.75 | 52.14 | 51.69 | 52.02 | 498,816 | +0.39(+0.76%) |
Aug 09, 2016 | 51.29 | 51.75 | 50.90 | 51.63 | 439,093 | +0.32(+0.62%) |
Aug 08, 2016 | 51.46 | 51.74 | 51.17 | 51.31 | 342,606 | -0.18(-0.36%) |
Aug 05, 2016 | 51.74 | 51.80 | 51.27 | 51.49 | 434,700 | -0.25(-0.48%) |
Aug 04, 2016 | 51.91 | 52.52 | 51.57 | 51.74 | 599,488 | +0.19(+0.37%) |
Aug 03, 2016 | 52.05 | 52.18 | 51.17 | 51.55 | 932,974 | -0.63(-1.20%) |
Aug 02, 2016 | 53.31 | 53.48 | 52.13 | 52.18 | 1,030,252 | -1.40(-2.62%) |