Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.45 | 46.93 | 46.41 | 46.75 | 274,100 | +0.34(+0.73%) |
Oct 28, 2016 | 45.12 | 47.35 | 45.02 | 46.41 | 468,670 | +1.15(+2.54%) |
Oct 27, 2016 | 46.40 | 46.43 | 45.17 | 45.26 | 388,997 | -0.71(-1.54%) |
Oct 26, 2016 | 46.10 | 46.67 | 45.83 | 45.97 | 236,969 | -0.55(-1.18%) |
Oct 25, 2016 | 47.29 | 47.47 | 46.38 | 46.52 | 210,112 | -0.70(-1.48%) |
Oct 24, 2016 | 47.51 | 48.30 | 47.01 | 47.22 | 296,698 | +0.27(+0.58%) |
Oct 21, 2016 | 45.95 | 47.49 | 45.60 | 46.95 | 515,462 | +1.39(+3.05%) |
Oct 20, 2016 | 45.24 | 45.70 | 44.65 | 45.56 | 346,875 | +0.36(+0.80%) |
Oct 19, 2016 | 46.47 | 46.47 | 44.57 | 45.20 | 736,498 | -1.27(-2.73%) |
Oct 18, 2016 | 46.00 | 46.98 | 45.18 | 46.47 | 424,902 | +1.07(+2.36%) |
Oct 17, 2016 | 46.50 | 46.59 | 45.11 | 45.40 | 476,461 | -1.23(-2.64%) |
Oct 14, 2016 | 47.18 | 47.58 | 46.51 | 46.63 | 304,675 | -0.41(-0.87%) |
Oct 13, 2016 | 47.63 | 47.97 | 46.83 | 47.04 | 382,074 | -1.05(-2.18%) |
Oct 12, 2016 | 49.19 | 49.80 | 47.69 | 48.09 | 890,834 | -1.84(-3.69%) |
Oct 11, 2016 | 50.37 | 50.65 | 48.81 | 49.93 | 509,179 | -0.41(-0.81%) |
Oct 10, 2016 | 50.01 | 50.77 | 49.91 | 50.34 | 267,076 | +0.61(+1.23%) |
Oct 07, 2016 | 49.83 | 50.36 | 49.60 | 49.73 | 409,134 | -0.11(-0.22%) |
Oct 06, 2016 | 50.60 | 50.92 | 49.59 | 49.84 | 281,448 | -0.76(-1.50%) |
Oct 05, 2016 | 50.27 | 51.56 | 50.26 | 50.60 | 285,592 | +0.63(+1.26%) |
Oct 04, 2016 | 49.67 | 50.15 | 49.23 | 49.97 | 200,341 | +0.33(+0.66%) |
Oct 03, 2016 | 49.64 | 50.06 | 49.17 | 49.64 | 381,272 | +0.07(+0.14%) |
Sep 30, 2016 | 50.08 | 50.38 | 49.51 | 49.57 | 365,423 | -0.05(-0.10%) |
Sep 29, 2016 | 50.49 | 50.49 | 49.56 | 49.62 | 269,625 | -0.83(-1.65%) |
Sep 28, 2016 | 51.00 | 51.48 | 50.01 | 50.45 | 483,278 | -0.47(-0.92%) |
Sep 27, 2016 | 50.83 | 51.52 | 50.61 | 50.92 | 217,663 | +0.22(+0.43%) |
Sep 26, 2016 | 51.00 | 51.56 | 50.25 | 50.70 | 384,392 | -0.86(-1.67%) |
Sep 23, 2016 | 51.49 | 52.80 | 51.30 | 51.56 | 617,532 | +0.84(+1.66%) |
Sep 22, 2016 | 50.84 | 51.37 | 50.29 | 50.72 | 565,776 | +0.47(+0.94%) |
Sep 21, 2016 | 49.76 | 50.33 | 49.10 | 50.25 | 383,293 | +0.68(+1.37%) |
Sep 20, 2016 | 50.37 | 50.55 | 48.79 | 49.57 | 644,058 | -0.45(-0.90%) |
Sep 19, 2016 | 50.95 | 51.67 | 49.84 | 50.02 | 457,536 | -0.57(-1.13%) |
Sep 16, 2016 | 50.69 | 51.00 | 50.38 | 50.59 | 483,604 | -0.28(-0.55%) |
Sep 15, 2016 | 51.50 | 51.68 | 50.01 | 50.87 | 826,482 | -0.84(-1.62%) |
Sep 14, 2016 | 52.02 | 52.52 | 51.11 | 51.71 | 466,060 | -0.13(-0.25%) |
Sep 13, 2016 | 52.01 | 53.05 | 51.39 | 51.84 | 408,489 | -0.74(-1.41%) |
Sep 12, 2016 | 50.69 | 52.62 | 50.12 | 52.58 | 718,616 | +0.72(+1.39%) |
Sep 09, 2016 | 54.15 | 54.15 | 51.51 | 51.86 | 1,032,075 | -3.01(-5.49%) |
Sep 08, 2016 | 56.52 | 56.85 | 54.65 | 54.87 | 855,625 | -2.01(-3.53%) |
Sep 07, 2016 | 58.00 | 59.28 | 56.06 | 56.88 | 1,090,493 | -0.59(-1.03%) |
Sep 06, 2016 | 55.68 | 58.49 | 55.57 | 57.47 | 1,561,946 | +2.09(+3.77%) |
Sep 02, 2016 | 53.42 | 55.38 | 55.38 | 55.38 | 862,000 | +1.75(+3.26%) |
Sep 01, 2016 | 52.70 | 54.21 | 52.66 | 53.63 | 420,927 | +0.83(+1.57%) |
Aug 31, 2016 | 53.07 | 53.82 | 52.29 | 52.80 | 532,276 | -1.08(-2.00%) |
Aug 30, 2016 | 53.91 | 53.94 | 53.18 | 53.88 | 320,239 | +0.19(+0.35%) |
Aug 29, 2016 | 53.86 | 54.45 | 53.22 | 53.69 | 472,907 | -0.11(-0.20%) |
Aug 26, 2016 | 54.05 | 54.92 | 53.48 | 53.80 | 477,075 | -0.34(-0.63%) |
Aug 25, 2016 | 54.23 | 55.22 | 53.87 | 54.14 | 357,500 | -0.43(-0.79%) |
Aug 24, 2016 | 56.25 | 56.40 | 54.27 | 54.57 | 511,755 | -1.50(-2.68%) |
Aug 23, 2016 | 55.34 | 56.25 | 54.85 | 56.07 | 710,182 | +1.34(+2.45%) |
Aug 22, 2016 | 55.61 | 56.10 | 54.50 | 54.73 | 367,767 | -0.88(-1.58%) |
Aug 19, 2016 | 55.59 | 56.37 | 55.29 | 55.61 | 518,383 | +0.14(+0.25%) |
Aug 18, 2016 | 53.80 | 56.16 | 53.67 | 55.47 | 838,737 | +1.56(+2.89%) |
Aug 17, 2016 | 53.70 | 55.49 | 53.04 | 53.91 | 895,174 | -0.26(-0.48%) |
Aug 16, 2016 | 51.86 | 54.43 | 51.67 | 54.17 | 1,384,469 | +2.28(+4.39%) |
Aug 15, 2016 | 51.37 | 52.30 | 51.05 | 51.89 | 853,063 | -1.06(-2.00%) |
Aug 12, 2016 | 53.41 | 54.11 | 52.61 | 52.95 | 670,911 | -0.18(-0.34%) |
Aug 11, 2016 | 51.90 | 53.85 | 51.73 | 53.13 | 1,218,317 | +1.42(+2.75%) |
Aug 10, 2016 | 51.98 | 52.99 | 50.59 | 51.71 | 2,408,848 | -3.60(-6.51%) |
Aug 09, 2016 | 55.83 | 56.76 | 54.23 | 55.31 | 2,227,236 | -0.28(-0.50%) |
Aug 08, 2016 | 56.40 | 56.90 | 55.44 | 55.59 | 742,124 | -0.62(-1.10%) |
Aug 05, 2016 | 55.98 | 57.57 | 55.98 | 56.21 | 757,132 | -0.15(-0.27%) |
Aug 04, 2016 | 56.20 | 56.75 | 55.80 | 56.36 | 292,878 | +0.21(+0.37%) |
Aug 03, 2016 | 54.89 | 56.50 | 54.56 | 56.15 | 889,767 | +1.25(+2.28%) |
Aug 02, 2016 | 56.32 | 56.70 | 54.70 | 54.90 | 659,516 | -1.58(-2.80%) |