Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.94 | 50.26 | 48.30 | 50.00 | 681,650 | +1.35(+2.77%) |
Oct 28, 2016 | 47.43 | 48.73 | 45.91 | 48.65 | 809,610 | +1.09(+2.29%) |
Oct 27, 2016 | 47.87 | 48.10 | 45.00 | 47.56 | 296,538 | +0.01(+0.02%) |
Oct 26, 2016 | 48.10 | 48.70 | 46.20 | 47.55 | 316,323 | -1.08(-2.22%) |
Oct 25, 2016 | 49.50 | 49.60 | 48.48 | 48.63 | 305,163 | -0.84(-1.70%) |
Oct 24, 2016 | 49.55 | 49.93 | 49.22 | 49.47 | 266,150 | +0.31(+0.63%) |
Oct 21, 2016 | 48.78 | 49.50 | 48.70 | 49.16 | 354,036 | -0.06(-0.12%) |
Oct 20, 2016 | 49.70 | 49.70 | 48.63 | 49.22 | 253,196 | -0.49(-0.99%) |
Oct 19, 2016 | 49.00 | 49.78 | 48.81 | 49.71 | 312,086 | +0.92(+1.89%) |
Oct 18, 2016 | 49.61 | 49.73 | 48.78 | 48.79 | 458,865 | -0.37(-0.75%) |
Oct 17, 2016 | 48.98 | 49.71 | 48.40 | 49.16 | 392,008 | -0.30(-0.61%) |
Oct 14, 2016 | 49.60 | 49.88 | 49.24 | 49.46 | 289,981 | -0.08(-0.16%) |
Oct 13, 2016 | 50.03 | 50.03 | 49.13 | 49.54 | 521,419 | -0.65(-1.30%) |
Oct 12, 2016 | 50.28 | 50.45 | 49.31 | 50.19 | 377,961 | +0.09(+0.18%) |
Oct 11, 2016 | 49.73 | 50.16 | 49.39 | 50.10 | 523,617 | +0.17(+0.34%) |
Oct 10, 2016 | 49.29 | 49.98 | 48.76 | 49.93 | 368,474 | +1.17(+2.40%) |
Oct 07, 2016 | 48.98 | 48.98 | 47.84 | 48.76 | 329,274 | -0.02(-0.04%) |
Oct 06, 2016 | 47.89 | 48.88 | 47.72 | 48.78 | 440,894 | +0.62(+1.29%) |
Oct 05, 2016 | 49.14 | 49.41 | 48.10 | 48.16 | 546,649 | -0.75(-1.53%) |
Oct 04, 2016 | 48.85 | 49.17 | 48.29 | 48.91 | 737,597 | +0.77(+1.60%) |
Oct 03, 2016 | 44.96 | 48.18 | 44.61 | 48.14 | 1,350,567 | +3.54(+7.94%) |
Sep 30, 2016 | 44.13 | 44.82 | 43.94 | 44.60 | 305,336 | +0.74(+1.69%) |
Sep 29, 2016 | 43.90 | 43.96 | 43.61 | 43.86 | 291,306 | -0.22(-0.50%) |
Sep 28, 2016 | 43.75 | 44.15 | 43.13 | 44.08 | 164,806 | +0.48(+1.10%) |
Sep 27, 2016 | 43.69 | 44.08 | 43.52 | 43.60 | 195,760 | -0.18(-0.41%) |
Sep 26, 2016 | 43.47 | 44.09 | 43.40 | 43.78 | 525,460 | +0.13(+0.30%) |
Sep 23, 2016 | 44.11 | 44.20 | 43.39 | 43.65 | 282,183 | -0.73(-1.64%) |
Sep 22, 2016 | 43.60 | 44.54 | 43.60 | 44.38 | 341,670 | +0.89(+2.05%) |
Sep 21, 2016 | 42.84 | 43.51 | 42.46 | 43.49 | 321,094 | +0.85(+1.99%) |
Sep 20, 2016 | 42.38 | 42.83 | 42.24 | 42.64 | 327,706 | +0.36(+0.85%) |
Sep 19, 2016 | 42.31 | 42.79 | 41.81 | 42.28 | 317,886 | -0.02(-0.05%) |
Sep 16, 2016 | 43.06 | 43.06 | 42.19 | 42.30 | 409,756 | -0.74(-1.72%) |
Sep 15, 2016 | 42.22 | 43.45 | 42.07 | 43.04 | 250,278 | +0.85(+2.01%) |
Sep 14, 2016 | 42.56 | 42.61 | 42.11 | 42.19 | 215,598 | -0.21(-0.50%) |
Sep 13, 2016 | 42.79 | 42.81 | 42.23 | 42.40 | 455,541 | -0.57(-1.33%) |
Sep 12, 2016 | 42.66 | 43.27 | 42.66 | 42.97 | 405,910 | +0.01(+0.02%) |
Sep 09, 2016 | 44.51 | 44.52 | 42.96 | 42.96 | 343,933 | -1.78(-3.98%) |
Sep 08, 2016 | 44.85 | 45.01 | 44.47 | 44.74 | 167,239 | -0.27(-0.60%) |
Sep 07, 2016 | 44.43 | 45.03 | 44.31 | 45.01 | 441,988 | +0.45(+1.01%) |
Sep 06, 2016 | 44.60 | 44.60 | 44.17 | 44.56 | 216,249 | +0.10(+0.22%) |
Sep 02, 2016 | 44.45 | 44.46 | 44.46 | 44.46 | 387,200 | +0.12(+0.27%) |
Sep 01, 2016 | 45.03 | 45.03 | 44.19 | 44.34 | 385,328 | -0.57(-1.27%) |
Aug 31, 2016 | 44.97 | 45.39 | 44.73 | 44.91 | 327,288 | -0.13(-0.29%) |
Aug 30, 2016 | 44.80 | 45.09 | 44.71 | 45.04 | 179,525 | +0.25(+0.56%) |
Aug 29, 2016 | 45.00 | 45.16 | 44.75 | 44.79 | 262,423 | -0.21(-0.47%) |
Aug 26, 2016 | 45.06 | 45.43 | 44.68 | 45.00 | 332,472 | -0.07(-0.16%) |
Aug 25, 2016 | 45.04 | 45.57 | 44.94 | 45.07 | 399,289 | -0.07(-0.16%) |
Aug 24, 2016 | 45.51 | 45.51 | 44.98 | 45.14 | 312,885 | -0.16(-0.35%) |
Aug 23, 2016 | 45.98 | 46.18 | 45.25 | 45.30 | 545,079 | -0.46(-1.01%) |
Aug 22, 2016 | 45.41 | 45.85 | 45.16 | 45.76 | 339,948 | +0.05(+0.11%) |
Aug 19, 2016 | 46.62 | 46.85 | 45.02 | 45.71 | 354,970 | -1.73(-3.65%) |
Aug 18, 2016 | 47.06 | 48.04 | 46.98 | 47.44 | 321,201 | +0.24(+0.51%) |
Aug 17, 2016 | 47.61 | 48.46 | 47.02 | 47.20 | 217,722 | -0.28(-0.59%) |
Aug 16, 2016 | 46.75 | 47.61 | 46.70 | 47.48 | 460,880 | +0.66(+1.41%) |
Aug 15, 2016 | 46.01 | 46.96 | 46.01 | 46.82 | 400,847 | +0.55(+1.19%) |
Aug 12, 2016 | 46.20 | 46.47 | 45.90 | 46.27 | 212,327 | -0.12(-0.26%) |
Aug 11, 2016 | 46.19 | 46.45 | 46.04 | 46.39 | 419,936 | +0.55(+1.20%) |
Aug 10, 2016 | 46.41 | 46.65 | 45.67 | 45.84 | 408,457 | -0.55(-1.19%) |
Aug 09, 2016 | 46.40 | 46.66 | 46.24 | 46.39 | 493,367 | +0.06(+0.13%) |
Aug 08, 2016 | 46.02 | 46.78 | 45.83 | 46.33 | 572,273 | +0.26(+0.56%) |
Aug 05, 2016 | 46.25 | 46.63 | 45.80 | 46.07 | 693,352 | +0.07(+0.15%) |
Aug 04, 2016 | 44.98 | 46.05 | 44.90 | 46.00 | 424,011 | +0.99(+2.20%) |
Aug 03, 2016 | 44.92 | 45.10 | 44.72 | 45.01 | 237,176 | +0.13(+0.29%) |
Aug 02, 2016 | 44.50 | 44.98 | 44.25 | 44.88 | 564,140 | +0.22(+0.49%) |