Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.93 | 48.73 | 47.88 | 48.71 | 160,067 | +0.95(+1.99%) |
Oct 28, 2016 | 47.36 | 48.03 | 47.36 | 47.76 | 50,265 | +0.43(+0.90%) |
Oct 27, 2016 | 48.56 | 48.56 | 47.16 | 47.33 | 111,949 | -1.38(-2.83%) |
Oct 26, 2016 | 48.63 | 48.80 | 48.18 | 48.71 | 30,004 | -0.12(-0.24%) |
Oct 25, 2016 | 48.67 | 48.90 | 48.41 | 48.83 | 18,183 | -0.03(-0.06%) |
Oct 24, 2016 | 48.88 | 49.35 | 48.63 | 48.86 | 23,090 | +0.12(+0.24%) |
Oct 21, 2016 | 48.77 | 48.90 | 48.64 | 48.74 | 20,655 | -0.23(-0.46%) |
Oct 20, 2016 | 48.98 | 49.26 | 48.81 | 48.97 | 36,182 | +0.00(+0.00%) |
Oct 19, 2016 | 48.91 | 49.08 | 48.70 | 48.97 | 344,458 | +0.05(+0.11%) |
Oct 18, 2016 | 48.97 | 49.16 | 48.69 | 48.91 | 29,106 | +0.27(+0.56%) |
Oct 17, 2016 | 48.66 | 48.88 | 48.53 | 48.64 | 115,235 | +0.06(+0.13%) |
Oct 14, 2016 | 48.73 | 48.91 | 48.29 | 48.58 | 33,181 | -0.08(-0.16%) |
Oct 13, 2016 | 48.20 | 48.74 | 48.17 | 48.66 | 38,022 | +0.29(+0.60%) |
Oct 12, 2016 | 47.88 | 48.37 | 47.86 | 48.37 | 35,522 | +0.56(+1.17%) |
Oct 11, 2016 | 48.10 | 48.29 | 47.71 | 47.81 | 85,380 | -0.43(-0.89%) |
Oct 10, 2016 | 48.10 | 48.46 | 48.10 | 48.24 | 88,940 | +0.16(+0.34%) |
Oct 07, 2016 | 48.35 | 48.87 | 47.90 | 48.07 | 40,791 | -0.05(-0.11%) |
Oct 06, 2016 | 47.97 | 48.61 | 47.44 | 48.13 | 155,085 | +0.01(+0.02%) |
Oct 05, 2016 | 49.38 | 49.55 | 48.12 | 48.12 | 109,375 | -1.13(-2.29%) |
Oct 04, 2016 | 50.01 | 50.01 | 49.00 | 49.25 | 70,958 | -0.81(-1.62%) |
Oct 03, 2016 | 50.88 | 50.88 | 50.03 | 50.06 | 72,369 | -0.97(-1.91%) |
Sep 30, 2016 | 51.91 | 52.15 | 51.03 | 51.03 | 60,319 | -0.61(-1.18%) |
Sep 29, 2016 | 52.00 | 52.15 | 51.49 | 51.64 | 44,274 | -0.55(-1.06%) |
Sep 28, 2016 | 51.72 | 52.22 | 51.72 | 52.19 | 32,487 | +0.51(+0.99%) |
Sep 27, 2016 | 52.35 | 52.35 | 51.65 | 51.68 | 24,741 | -0.54(-1.03%) |
Sep 26, 2016 | 51.79 | 52.33 | 51.79 | 52.22 | 21,118 | +0.30(+0.59%) |
Sep 23, 2016 | 51.59 | 52.14 | 51.15 | 51.91 | 45,671 | +0.23(+0.45%) |
Sep 22, 2016 | 51.06 | 51.69 | 51.06 | 51.68 | 25,297 | +0.97(+1.92%) |
Sep 21, 2016 | 50.19 | 50.77 | 49.47 | 50.71 | 103,558 | +0.57(+1.14%) |
Sep 20, 2016 | 50.23 | 50.27 | 50.10 | 50.13 | 14,424 | +0.17(+0.34%) |
Sep 19, 2016 | 49.63 | 50.00 | 49.63 | 49.97 | 59,114 | +0.49(+1.00%) |
Sep 16, 2016 | 49.30 | 49.49 | 49.15 | 49.47 | 26,147 | +0.05(+0.10%) |
Sep 15, 2016 | 49.18 | 49.51 | 49.02 | 49.42 | 29,069 | +0.15(+0.30%) |
Sep 14, 2016 | 49.17 | 49.45 | 49.09 | 49.28 | 31,105 | +0.27(+0.55%) |
Sep 13, 2016 | 49.99 | 49.99 | 48.86 | 49.01 | 54,277 | -1.18(-2.35%) |
Sep 12, 2016 | 49.45 | 50.35 | 49.45 | 50.19 | 64,495 | +0.58(+1.17%) |
Sep 09, 2016 | 50.94 | 50.94 | 49.51 | 49.61 | 67,607 | -1.87(-3.63%) |
Sep 08, 2016 | 52.11 | 52.11 | 51.48 | 51.48 | 36,432 | -0.83(-1.59%) |
Sep 07, 2016 | 52.00 | 52.31 | 51.82 | 52.31 | 37,042 | +0.29(+0.56%) |
Sep 06, 2016 | 51.63 | 52.02 | 51.28 | 52.02 | 37,411 | +0.52(+1.01%) |
Sep 02, 2016 | 51.28 | 51.50 | 51.50 | 51.50 | 98,382 | +0.34(+0.66%) |
Sep 01, 2016 | 51.08 | 51.31 | 50.85 | 51.16 | 55,421 | +0.02(+0.05%) |
Aug 31, 2016 | 51.08 | 51.26 | 50.80 | 51.14 | 24,912 | +0.06(+0.11%) |
Aug 30, 2016 | 51.22 | 51.26 | 50.64 | 51.08 | 25,611 | -0.12(-0.23%) |
Aug 29, 2016 | 50.79 | 51.35 | 50.78 | 51.20 | 34,604 | +0.54(+1.07%) |
Aug 26, 2016 | 51.36 | 51.59 | 50.29 | 50.66 | 42,582 | -0.63(-1.22%) |
Aug 25, 2016 | 50.92 | 51.59 | 50.92 | 51.29 | 34,609 | +0.36(+0.71%) |
Aug 24, 2016 | 51.33 | 51.33 | 50.71 | 50.92 | 32,502 | -0.35(-0.68%) |
Aug 23, 2016 | 51.43 | 51.43 | 51.27 | 51.27 | 40,161 | +0.07(+0.14%) |
Aug 22, 2016 | 51.06 | 51.33 | 50.98 | 51.20 | 277,304 | +0.18(+0.35%) |
Aug 19, 2016 | 51.24 | 51.43 | 50.88 | 51.02 | 37,764 | -0.42(-0.83%) |
Aug 18, 2016 | 51.57 | 51.67 | 51.23 | 51.45 | 47,224 | -0.17(-0.33%) |
Aug 17, 2016 | 51.46 | 51.66 | 50.95 | 51.62 | 41,157 | +0.21(+0.41%) |
Aug 16, 2016 | 51.96 | 51.97 | 51.33 | 51.41 | 41,769 | -0.66(-1.28%) |
Aug 15, 2016 | 52.14 | 52.31 | 52.04 | 52.07 | 29,200 | -0.01(-0.01%) |
Aug 12, 2016 | 51.99 | 52.69 | 51.99 | 52.08 | 33,220 | +0.19(+0.36%) |
Aug 11, 2016 | 52.51 | 52.51 | 51.60 | 51.90 | 46,853 | -0.58(-1.10%) |
Aug 10, 2016 | 52.51 | 52.67 | 52.30 | 52.48 | 36,293 | +0.01(+0.01%) |
Aug 09, 2016 | 52.07 | 52.48 | 51.72 | 52.47 | 42,093 | +0.37(+0.71%) |
Aug 08, 2016 | 51.86 | 52.33 | 51.77 | 52.10 | 56,942 | +0.25(+0.48%) |
Aug 05, 2016 | 51.80 | 51.94 | 51.71 | 51.85 | 35,628 | +0.05(+0.10%) |
Aug 04, 2016 | 52.05 | 52.05 | 51.68 | 51.80 | 114,994 | -0.21(-0.40%) |
Aug 03, 2016 | 52.39 | 52.39 | 51.73 | 52.00 | 56,778 | -0.39(-0.74%) |
Aug 02, 2016 | 53.02 | 53.15 | 52.25 | 52.39 | 136,590 | -0.82(-1.54%) |