Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.32 | 52.71 | 50.32 | 52.12 | 292,100 | +2.73(+5.52%) |
Oct 28, 2016 | 51.85 | 52.15 | 49.26 | 49.39 | 233,455 | +0.08(+0.16%) |
Oct 27, 2016 | 49.99 | 50.28 | 49.17 | 49.31 | 171,428 | -0.34(-0.68%) |
Oct 26, 2016 | 50.14 | 50.48 | 49.51 | 49.65 | 80,864 | -0.80(-1.58%) |
Oct 25, 2016 | 51.83 | 51.84 | 50.33 | 50.45 | 90,626 | -1.37(-2.64%) |
Oct 24, 2016 | 52.32 | 52.70 | 51.58 | 51.81 | 61,711 | +0.29(+0.57%) |
Oct 21, 2016 | 50.84 | 51.56 | 50.73 | 51.52 | 59,361 | +0.01(+0.02%) |
Oct 20, 2016 | 51.69 | 52.21 | 51.28 | 51.51 | 81,354 | -0.43(-0.83%) |
Oct 19, 2016 | 51.17 | 52.03 | 50.63 | 51.94 | 91,608 | +0.98(+1.93%) |
Oct 18, 2016 | 50.82 | 51.23 | 49.96 | 50.96 | 57,425 | +0.79(+1.57%) |
Oct 17, 2016 | 49.94 | 50.61 | 49.94 | 50.17 | 78,252 | -0.10(-0.20%) |
Oct 14, 2016 | 50.59 | 51.17 | 50.06 | 50.27 | 66,489 | -0.07(-0.14%) |
Oct 13, 2016 | 50.34 | 50.78 | 50.12 | 50.34 | 64,995 | -0.65(-1.28%) |
Oct 12, 2016 | 50.74 | 51.38 | 50.42 | 50.99 | 57,366 | +0.43(+0.85%) |
Oct 11, 2016 | 52.17 | 52.29 | 50.20 | 50.56 | 78,030 | -1.72(-3.28%) |
Oct 10, 2016 | 51.63 | 52.46 | 51.63 | 52.28 | 67,279 | +0.98(+1.92%) |
Oct 07, 2016 | 51.98 | 51.98 | 50.91 | 51.30 | 90,692 | -0.80(-1.53%) |
Oct 06, 2016 | 51.06 | 52.10 | 50.70 | 52.09 | 66,056 | +0.73(+1.43%) |
Oct 05, 2016 | 51.77 | 52.03 | 51.08 | 51.36 | 93,766 | +0.01(+0.02%) |
Oct 04, 2016 | 51.67 | 51.99 | 51.15 | 51.35 | 120,251 | -0.14(-0.28%) |
Oct 03, 2016 | 51.53 | 51.64 | 51.01 | 51.49 | 88,125 | -0.39(-0.76%) |
Sep 30, 2016 | 50.48 | 52.09 | 50.17 | 51.89 | 128,888 | +1.59(+3.16%) |
Sep 29, 2016 | 51.07 | 51.07 | 50.07 | 50.29 | 85,331 | -0.78(-1.52%) |
Sep 28, 2016 | 50.54 | 51.13 | 50.21 | 51.07 | 81,053 | +0.66(+1.31%) |
Sep 27, 2016 | 49.68 | 50.73 | 49.53 | 50.41 | 96,720 | +0.85(+1.71%) |
Sep 26, 2016 | 49.81 | 50.20 | 49.51 | 49.56 | 104,795 | -0.43(-0.86%) |
Sep 23, 2016 | 51.25 | 51.25 | 49.97 | 49.99 | 74,509 | -1.39(-2.70%) |
Sep 22, 2016 | 50.75 | 51.48 | 50.04 | 51.38 | 134,418 | +1.64(+3.29%) |
Sep 21, 2016 | 49.12 | 49.80 | 48.73 | 49.74 | 58,497 | +0.98(+2.02%) |
Sep 20, 2016 | 50.41 | 50.41 | 48.74 | 48.76 | 118,392 | -1.17(-2.35%) |
Sep 19, 2016 | 49.17 | 50.03 | 49.08 | 49.93 | 108,820 | +1.14(+2.35%) |
Sep 16, 2016 | 49.78 | 49.78 | 48.26 | 48.78 | 301,255 | -0.28(-0.56%) |
Sep 15, 2016 | 48.05 | 49.18 | 47.46 | 49.06 | 83,203 | +1.12(+2.33%) |
Sep 14, 2016 | 47.96 | 48.96 | 47.70 | 47.94 | 91,649 | -0.28(-0.57%) |
Sep 13, 2016 | 49.35 | 49.52 | 48.14 | 48.22 | 124,812 | -1.71(-3.42%) |
Sep 12, 2016 | 48.64 | 50.03 | 48.30 | 49.93 | 116,010 | +0.80(+1.64%) |
Sep 09, 2016 | 50.70 | 50.78 | 49.09 | 49.12 | 117,711 | -2.07(-4.05%) |
Sep 08, 2016 | 51.38 | 51.67 | 51.07 | 51.20 | 66,884 | -0.34(-0.66%) |
Sep 07, 2016 | 50.92 | 51.49 | 49.94 | 51.54 | 113,128 | +0.48(+0.95%) |
Sep 06, 2016 | 51.90 | 51.90 | 50.95 | 51.05 | 101,004 | -0.91(-1.75%) |
Sep 02, 2016 | 51.85 | 51.97 | 51.97 | 51.97 | 131,214 | +0.55(+1.06%) |
Sep 01, 2016 | 52.02 | 52.12 | 51.29 | 51.42 | 111,270 | -0.65(-1.25%) |
Aug 31, 2016 | 52.01 | 52.39 | 51.45 | 52.07 | 103,819 | -0.03(-0.05%) |
Aug 30, 2016 | 52.21 | 52.28 | 51.66 | 52.10 | 73,888 | +0.02(+0.03%) |
Aug 29, 2016 | 51.51 | 52.23 | 51.51 | 52.08 | 66,950 | +0.63(+1.22%) |
Aug 26, 2016 | 51.68 | 52.40 | 51.26 | 51.46 | 70,147 | -0.24(-0.47%) |
Aug 25, 2016 | 51.16 | 51.80 | 51.10 | 51.70 | 80,258 | +0.34(+0.66%) |
Aug 24, 2016 | 51.55 | 51.72 | 51.13 | 51.36 | 60,144 | -0.12(-0.23%) |
Aug 23, 2016 | 51.24 | 51.59 | 51.13 | 51.47 | 93,915 | +0.61(+1.20%) |
Aug 22, 2016 | 50.55 | 50.92 | 50.15 | 50.87 | 72,105 | +0.02(+0.04%) |
Aug 19, 2016 | 50.25 | 51.05 | 49.80 | 50.85 | 119,369 | +0.38(+0.74%) |
Aug 18, 2016 | 49.28 | 50.48 | 49.27 | 50.47 | 172,368 | +1.06(+2.15%) |
Aug 17, 2016 | 49.30 | 49.66 | 48.97 | 49.41 | 93,349 | +0.12(+0.24%) |
Aug 16, 2016 | 49.77 | 49.88 | 49.26 | 49.29 | 70,746 | -0.65(-1.31%) |
Aug 15, 2016 | 49.07 | 50.19 | 48.88 | 49.95 | 104,060 | +1.07(+2.18%) |
Aug 12, 2016 | 49.19 | 49.47 | 48.73 | 48.88 | 111,689 | -0.35(-0.70%) |
Aug 11, 2016 | 49.36 | 49.80 | 48.99 | 49.23 | 153,209 | -0.01(-0.02%) |
Aug 10, 2016 | 49.96 | 49.97 | 49.22 | 49.23 | 103,882 | -0.64(-1.28%) |
Aug 09, 2016 | 49.60 | 49.89 | 49.26 | 49.87 | 85,979 | +0.17(+0.34%) |
Aug 08, 2016 | 49.80 | 50.07 | 49.56 | 49.71 | 71,345 | -0.20(-0.41%) |
Aug 05, 2016 | 49.37 | 50.21 | 49.37 | 49.91 | 283,807 | +0.96(+1.96%) |
Aug 04, 2016 | 49.06 | 49.31 | 48.85 | 48.95 | 93,457 | -0.11(-0.22%) |
Aug 03, 2016 | 48.76 | 49.07 | 48.58 | 49.06 | 87,681 | +0.10(+0.20%) |
Aug 02, 2016 | 49.51 | 49.79 | 48.91 | 48.96 | 87,425 | -0.76(-1.52%) |