Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.00 | 48.27 | 47.31 | 48.05 | 1,904,769 | +0.23(+0.48%) |
Oct 28, 2016 | 47.30 | 48.17 | 47.28 | 47.82 | 2,222,825 | +0.18(+0.38%) |
Oct 27, 2016 | 48.70 | 49.13 | 47.41 | 47.64 | 993,963 | -0.47(-0.98%) |
Oct 26, 2016 | 47.76 | 48.56 | 47.68 | 48.11 | 891,816 | +0.24(+0.50%) |
Oct 25, 2016 | 48.73 | 48.91 | 47.74 | 47.87 | 1,318,307 | -1.03(-2.11%) |
Oct 24, 2016 | 48.68 | 49.10 | 48.10 | 48.90 | 1,227,773 | +0.65(+1.35%) |
Oct 21, 2016 | 48.00 | 48.39 | 47.21 | 48.25 | 1,897,877 | -0.77(-1.57%) |
Oct 20, 2016 | 48.30 | 49.55 | 47.81 | 49.02 | 1,920,259 | +0.11(+0.22%) |
Oct 19, 2016 | 50.04 | 53.02 | 48.50 | 48.91 | 6,468,284 | +1.68(+3.56%) |
Oct 18, 2016 | 47.87 | 48.08 | 47.10 | 47.23 | 831,447 | +0.03(+0.06%) |
Oct 17, 2016 | 48.03 | 48.16 | 47.14 | 47.20 | 1,304,964 | -0.83(-1.73%) |
Oct 14, 2016 | 48.89 | 50.06 | 48.00 | 48.03 | 1,289,006 | -0.90(-1.84%) |
Oct 13, 2016 | 48.67 | 49.07 | 47.91 | 48.93 | 1,412,053 | -0.42(-0.85%) |
Oct 12, 2016 | 49.69 | 50.14 | 49.07 | 49.35 | 776,945 | -0.59(-1.18%) |
Oct 11, 2016 | 50.81 | 51.63 | 49.76 | 49.94 | 1,433,614 | -0.89(-1.75%) |
Oct 10, 2016 | 50.50 | 51.82 | 50.50 | 50.83 | 1,111,602 | +0.42(+0.83%) |
Oct 07, 2016 | 51.38 | 51.43 | 50.20 | 50.41 | 1,740,214 | -1.22(-2.36%) |
Oct 06, 2016 | 53.69 | 53.69 | 51.43 | 51.63 | 2,130,834 | -2.15(-4.00%) |
Oct 05, 2016 | 55.52 | 55.53 | 53.70 | 53.78 | 1,426,082 | -1.93(-3.46%) |
Oct 04, 2016 | 56.20 | 56.23 | 55.56 | 55.71 | 580,398 | -0.31(-0.55%) |
Oct 03, 2016 | 55.28 | 56.22 | 55.26 | 56.02 | 715,509 | +0.75(+1.36%) |
Sep 30, 2016 | 54.93 | 55.54 | 54.02 | 55.27 | 761,989 | +0.53(+0.97%) |
Sep 29, 2016 | 55.86 | 56.14 | 54.55 | 54.74 | 710,744 | -1.14(-2.04%) |
Sep 28, 2016 | 54.99 | 55.93 | 54.95 | 55.88 | 766,997 | +1.07(+1.95%) |
Sep 27, 2016 | 53.97 | 55.05 | 53.97 | 54.81 | 633,293 | +0.85(+1.58%) |
Sep 26, 2016 | 54.09 | 54.35 | 53.59 | 53.96 | 525,187 | -0.45(-0.83%) |
Sep 23, 2016 | 54.53 | 54.99 | 53.99 | 54.41 | 673,740 | -0.07(-0.13%) |
Sep 22, 2016 | 54.39 | 54.69 | 53.53 | 54.48 | 656,806 | +0.67(+1.25%) |
Sep 21, 2016 | 53.63 | 53.88 | 52.91 | 53.81 | 1,016,291 | +0.50(+0.94%) |
Sep 20, 2016 | 54.25 | 54.75 | 53.16 | 53.31 | 1,092,153 | -0.87(-1.61%) |
Sep 19, 2016 | 55.37 | 55.43 | 54.08 | 54.18 | 746,389 | -0.69(-1.26%) |
Sep 16, 2016 | 55.16 | 55.34 | 54.37 | 54.87 | 1,074,795 | -0.29(-0.53%) |
Sep 15, 2016 | 55.28 | 55.64 | 54.64 | 55.16 | 1,171,439 | -0.22(-0.40%) |
Sep 14, 2016 | 55.44 | 56.43 | 54.90 | 55.38 | 1,241,555 | -0.12(-0.22%) |
Sep 13, 2016 | 56.51 | 57.39 | 55.08 | 55.50 | 1,007,017 | -1.58(-2.77%) |
Sep 12, 2016 | 57.06 | 57.42 | 56.21 | 57.08 | 928,080 | -0.47(-0.82%) |
Sep 09, 2016 | 57.14 | 57.94 | 56.41 | 57.55 | 1,171,432 | +0.15(+0.26%) |
Sep 08, 2016 | 58.30 | 58.60 | 57.29 | 57.40 | 631,421 | -0.94(-1.61%) |
Sep 07, 2016 | 58.59 | 59.58 | 58.23 | 58.34 | 902,135 | -0.36(-0.61%) |
Sep 06, 2016 | 58.55 | 59.70 | 58.51 | 58.70 | 742,316 | +0.24(+0.41%) |
Sep 02, 2016 | 58.35 | 58.46 | 58.46 | 58.46 | 637,200 | +0.43(+0.74%) |
Sep 01, 2016 | 57.64 | 58.33 | 57.29 | 58.03 | 577,319 | +0.00(+0.00%) |
Aug 31, 2016 | 58.61 | 58.72 | 57.77 | 58.03 | 650,349 | -0.88(-1.49%) |
Aug 30, 2016 | 59.25 | 59.90 | 58.56 | 58.91 | 823,810 | -0.42(-0.71%) |
Aug 29, 2016 | 59.26 | 59.82 | 58.54 | 59.33 | 660,106 | +0.06(+0.10%) |
Aug 26, 2016 | 59.65 | 60.00 | 58.39 | 59.27 | 1,520,811 | -0.52(-0.87%) |
Aug 25, 2016 | 59.00 | 60.24 | 58.81 | 59.79 | 1,679,075 | -0.70(-1.16%) |
Aug 24, 2016 | 62.02 | 62.03 | 60.19 | 60.49 | 3,033,825 | -1.73(-2.78%) |
Aug 23, 2016 | 59.14 | 62.53 | 58.79 | 62.22 | 7,518,707 | +7.35(+13.40%) |
Aug 22, 2016 | 54.79 | 55.23 | 54.55 | 54.87 | 738,678 | -0.38(-0.69%) |
Aug 19, 2016 | 54.09 | 55.31 | 54.01 | 55.25 | 789,663 | +0.78(+1.43%) |
Aug 18, 2016 | 53.70 | 54.66 | 53.51 | 54.47 | 592,845 | +0.63(+1.17%) |
Aug 17, 2016 | 54.04 | 54.69 | 53.67 | 53.84 | 1,065,256 | -0.41(-0.76%) |
Aug 16, 2016 | 54.96 | 55.54 | 54.08 | 54.25 | 1,135,008 | -0.38(-0.70%) |
Aug 15, 2016 | 53.93 | 54.90 | 53.76 | 54.63 | 627,834 | +0.78(+1.45%) |
Aug 12, 2016 | 53.65 | 53.86 | 53.27 | 53.85 | 797,054 | +0.12(+0.22%) |
Aug 11, 2016 | 52.84 | 53.99 | 52.71 | 53.73 | 871,274 | +0.91(+1.72%) |
Aug 10, 2016 | 52.90 | 53.18 | 52.05 | 52.82 | 675,751 | -0.13(-0.25%) |
Aug 09, 2016 | 53.00 | 53.22 | 51.86 | 52.95 | 1,355,415 | -0.24(-0.45%) |
Aug 08, 2016 | 54.00 | 54.39 | 53.11 | 53.19 | 836,809 | -0.52(-0.97%) |
Aug 05, 2016 | 52.82 | 53.75 | 52.79 | 53.71 | 1,116,110 | +0.98(+1.86%) |
Aug 04, 2016 | 53.16 | 54.00 | 52.72 | 52.73 | 1,547,631 | -0.47(-0.88%) |
Aug 03, 2016 | 52.87 | 53.50 | 50.27 | 53.20 | 6,005,000 | -3.20(-5.67%) |
Aug 02, 2016 | 56.18 | 57.14 | 55.63 | 56.40 | 2,595,334 | -0.04(-0.07%) |