Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.45 | 48.45 | 48.03 | 48.35 | 356,783 | -0.25(-0.51%) |
Oct 28, 2016 | 48.59 | 48.64 | 48.38 | 48.60 | 823,062 | +0.69(+1.44%) |
Oct 27, 2016 | 47.71 | 48.00 | 47.63 | 47.91 | 30,066 | +0.59(+1.25%) |
Oct 26, 2016 | 47.49 | 47.57 | 47.14 | 47.32 | 44,971 | -0.48(-0.99%) |
Oct 25, 2016 | 47.80 | 47.87 | 47.57 | 47.80 | 39,948 | -0.26(-0.54%) |
Oct 24, 2016 | 48.21 | 48.21 | 47.76 | 48.05 | 54,269 | -0.48(-0.98%) |
Oct 21, 2016 | 48.01 | 48.64 | 48.01 | 48.53 | 71,050 | +1.12(+2.36%) |
Oct 20, 2016 | 47.15 | 47.47 | 47.06 | 47.41 | 37,435 | +0.61(+1.30%) |
Oct 19, 2016 | 46.90 | 47.10 | 46.76 | 46.80 | 31,581 | -0.24(-0.51%) |
Oct 18, 2016 | 47.36 | 47.38 | 47.03 | 47.04 | 31,260 | +0.49(+1.05%) |
Oct 17, 2016 | 46.53 | 46.79 | 46.51 | 46.55 | 56,202 | -0.85(-1.79%) |
Oct 14, 2016 | 47.67 | 47.76 | 47.32 | 47.40 | 68,448 | -0.52(-1.09%) |
Oct 13, 2016 | 47.14 | 48.07 | 47.14 | 47.92 | 42,318 | +0.27(+0.57%) |
Oct 12, 2016 | 47.74 | 47.81 | 47.41 | 47.65 | 39,009 | +0.52(+1.10%) |
Oct 11, 2016 | 47.80 | 47.83 | 47.04 | 47.13 | 45,959 | -0.42(-0.88%) |
Oct 10, 2016 | 47.73 | 47.83 | 47.47 | 47.55 | 62,539 | -0.58(-1.21%) |
Oct 07, 2016 | 48.11 | 48.24 | 47.69 | 48.13 | 62,901 | -1.06(-2.15%) |
Oct 06, 2016 | 49.34 | 49.75 | 49.10 | 49.19 | 59,460 | -1.26(-2.50%) |
Oct 05, 2016 | 50.92 | 51.00 | 50.28 | 50.45 | 31,884 | -1.46(-2.81%) |
Oct 04, 2016 | 52.45 | 52.69 | 51.83 | 51.91 | 41,967 | -0.01(-0.02%) |
Oct 03, 2016 | 51.79 | 52.02 | 51.59 | 51.92 | 48,484 | +0.45(+0.87%) |
Sep 30, 2016 | 51.49 | 51.74 | 51.28 | 51.47 | 31,346 | +0.26(+0.51%) |
Sep 29, 2016 | 51.56 | 51.66 | 50.82 | 51.21 | 56,337 | -0.19(-0.37%) |
Sep 28, 2016 | 51.27 | 51.41 | 51.00 | 51.40 | 32,392 | -0.35(-0.68%) |
Sep 27, 2016 | 51.41 | 51.94 | 51.40 | 51.75 | 26,694 | +0.23(+0.45%) |
Sep 26, 2016 | 51.19 | 51.67 | 51.13 | 51.52 | 37,625 | -0.10(-0.19%) |
Sep 23, 2016 | 51.46 | 51.81 | 51.46 | 51.62 | 29,164 | -0.09(-0.16%) |
Sep 22, 2016 | 51.56 | 51.90 | 51.56 | 51.70 | 81,189 | +0.20(+0.40%) |
Sep 21, 2016 | 51.12 | 51.56 | 50.77 | 51.50 | 91,535 | -0.61(-1.17%) |
Sep 20, 2016 | 52.30 | 52.30 | 51.77 | 52.11 | 32,936 | +0.45(+0.87%) |
Sep 19, 2016 | 51.86 | 51.92 | 51.35 | 51.66 | 29,753 | +0.06(+0.12%) |
Sep 16, 2016 | 51.99 | 51.99 | 51.44 | 51.60 | 30,635 | -0.56(-1.07%) |
Sep 15, 2016 | 51.86 | 52.37 | 51.74 | 52.16 | 295,654 | +0.48(+0.93%) |
Sep 14, 2016 | 51.95 | 51.95 | 51.60 | 51.68 | 77,395 | -0.45(-0.86%) |
Sep 13, 2016 | 52.60 | 52.60 | 51.85 | 52.13 | 27,084 | -0.36(-0.69%) |
Sep 12, 2016 | 51.71 | 52.49 | 51.68 | 52.49 | 48,325 | +0.73(+1.41%) |
Sep 09, 2016 | 52.85 | 52.85 | 51.71 | 51.76 | 35,784 | -1.28(-2.41%) |
Sep 08, 2016 | 53.33 | 53.69 | 53.04 | 53.04 | 31,717 | -0.59(-1.10%) |
Sep 07, 2016 | 53.73 | 54.18 | 53.42 | 53.63 | 23,517 | -0.57(-1.06%) |
Sep 06, 2016 | 53.88 | 54.33 | 53.73 | 54.20 | 22,778 | -0.62(-1.14%) |
Sep 02, 2016 | 54.83 | 54.83 | 54.83 | 0 | +2.26(+4.30%) | |
Sep 01, 2016 | 52.44 | 52.73 | 52.38 | 52.57 | 33,188 | +0.28(+0.54%) |
Aug 31, 2016 | 52.25 | 52.59 | 52.20 | 52.29 | 51,006 | -0.01(-0.02%) |
Aug 30, 2016 | 52.47 | 52.48 | 52.15 | 52.30 | 99,028 | +0.18(+0.35%) |
Aug 29, 2016 | 51.93 | 52.23 | 51.93 | 52.12 | 36,610 | -0.22(-0.42%) |
Aug 26, 2016 | 52.69 | 53.06 | 52.12 | 52.34 | 189,450 | -0.76(-1.43%) |
Aug 25, 2016 | 53.27 | 53.60 | 53.02 | 53.10 | 117,207 | +0.22(+0.42%) |
Aug 24, 2016 | 53.33 | 53.33 | 52.68 | 52.88 | 98,523 | -0.28(-0.53%) |
Aug 23, 2016 | 53.31 | 53.73 | 52.96 | 53.16 | 54,068 | +0.10(+0.20%) |
Aug 22, 2016 | 53.08 | 53.25 | 52.83 | 53.05 | 85,965 | -0.09(-0.18%) |
Aug 19, 2016 | 52.83 | 53.17 | 52.75 | 53.15 | 30,797 | -0.40(-0.75%) |
Aug 18, 2016 | 53.52 | 53.58 | 53.29 | 53.55 | 18,409 | -0.10(-0.19%) |
Aug 17, 2016 | 53.30 | 54.25 | 53.21 | 53.65 | 23,291 | -0.24(-0.45%) |
Aug 16, 2016 | 53.39 | 54.09 | 53.39 | 53.89 | 33,322 | +1.01(+1.91%) |
Aug 15, 2016 | 53.00 | 53.06 | 52.83 | 52.88 | 51,553 | -0.12(-0.23%) |
Aug 12, 2016 | 53.12 | 53.15 | 52.92 | 53.00 | 56,314 | -0.40(-0.74%) |
Aug 11, 2016 | 53.25 | 53.50 | 53.20 | 53.40 | 44,919 | +0.75(+1.42%) |
Aug 10, 2016 | 52.62 | 52.81 | 52.50 | 52.65 | 38,775 | +0.25(+0.48%) |
Aug 09, 2016 | 52.75 | 52.75 | 52.33 | 52.40 | 219,289 | +0.03(+0.06%) |
Aug 08, 2016 | 52.48 | 52.86 | 52.12 | 52.37 | 60,578 | -0.63(-1.19%) |
Aug 05, 2016 | 53.11 | 53.32 | 52.63 | 53.00 | 289,680 | -0.24(-0.45%) |
Aug 04, 2016 | 52.67 | 53.27 | 52.66 | 53.24 | 32,281 | +0.48(+0.92%) |
Aug 03, 2016 | 52.95 | 53.05 | 52.66 | 52.76 | 51,735 | -1.38(-2.54%) |
Aug 02, 2016 | 53.41 | 54.20 | 53.39 | 54.13 | 56,344 | +1.79(+3.42%) |