Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.04 | 49.28 | 48.68 | 49.14 | 1,333,381 | +0.23(+0.47%) |
Oct 28, 2016 | 48.63 | 49.28 | 48.19 | 48.91 | 1,127,512 | +0.34(+0.70%) |
Oct 27, 2016 | 48.98 | 49.21 | 48.54 | 48.57 | 868,355 | -0.14(-0.29%) |
Oct 26, 2016 | 48.46 | 49.00 | 48.39 | 48.71 | 1,008,273 | +0.02(+0.03%) |
Oct 25, 2016 | 48.59 | 49.46 | 48.44 | 48.70 | 1,216,467 | +0.03(+0.07%) |
Oct 24, 2016 | 48.22 | 48.77 | 48.22 | 48.67 | 1,102,012 | +0.44(+0.92%) |
Oct 21, 2016 | 47.18 | 48.30 | 46.79 | 48.22 | 1,145,514 | +0.78(+1.64%) |
Oct 20, 2016 | 47.55 | 48.05 | 47.17 | 47.45 | 1,336,339 | -0.15(-0.32%) |
Oct 19, 2016 | 47.25 | 47.61 | 46.88 | 47.60 | 910,736 | +0.58(+1.23%) |
Oct 18, 2016 | 47.00 | 47.18 | 46.78 | 47.02 | 1,033,324 | +0.55(+1.18%) |
Oct 17, 2016 | 46.98 | 47.05 | 46.35 | 46.47 | 839,772 | -0.41(-0.88%) |
Oct 14, 2016 | 47.91 | 48.24 | 46.88 | 46.88 | 923,543 | -0.80(-1.68%) |
Oct 13, 2016 | 47.27 | 48.13 | 46.98 | 47.68 | 745,109 | +0.02(+0.03%) |
Oct 12, 2016 | 47.68 | 47.90 | 47.24 | 47.67 | 920,015 | -0.10(-0.20%) |
Oct 11, 2016 | 48.75 | 49.05 | 47.63 | 47.76 | 843,725 | -1.20(-2.44%) |
Oct 10, 2016 | 48.68 | 48.98 | 48.44 | 48.96 | 616,225 | +0.65(+1.35%) |
Oct 07, 2016 | 49.16 | 49.16 | 48.01 | 48.31 | 1,138,894 | -0.72(-1.47%) |
Oct 06, 2016 | 48.13 | 49.27 | 48.13 | 49.03 | 1,620,033 | +0.74(+1.53%) |
Oct 05, 2016 | 47.39 | 48.41 | 47.21 | 48.29 | 2,738,442 | +0.85(+1.79%) |
Oct 04, 2016 | 47.01 | 48.12 | 46.76 | 47.45 | 1,287,342 | +0.38(+0.81%) |
Oct 03, 2016 | 46.72 | 47.10 | 46.47 | 47.07 | 793,942 | +0.13(+0.27%) |
Sep 30, 2016 | 46.15 | 47.14 | 46.11 | 46.94 | 1,629,595 | +0.37(+0.80%) |
Sep 29, 2016 | 47.00 | 47.11 | 46.37 | 46.57 | 1,042,225 | -0.57(-1.21%) |
Sep 28, 2016 | 47.10 | 47.24 | 46.49 | 47.14 | 1,259,589 | +0.13(+0.29%) |
Sep 27, 2016 | 46.95 | 47.24 | 46.60 | 47.00 | 921,025 | -0.13(-0.27%) |
Sep 26, 2016 | 47.52 | 47.52 | 47.07 | 47.13 | 804,327 | -0.51(-1.06%) |
Sep 23, 2016 | 48.24 | 48.47 | 47.33 | 47.64 | 1,304,192 | -1.00(-2.05%) |
Sep 22, 2016 | 48.06 | 48.75 | 48.04 | 48.63 | 1,424,926 | +0.82(+1.72%) |
Sep 21, 2016 | 46.97 | 47.86 | 46.97 | 47.81 | 1,644,827 | +0.83(+1.77%) |
Sep 20, 2016 | 47.22 | 47.49 | 46.69 | 46.98 | 1,585,985 | -0.33(-0.70%) |
Sep 19, 2016 | 48.25 | 48.63 | 47.30 | 47.31 | 1,216,237 | -0.83(-1.73%) |
Sep 16, 2016 | 47.60 | 48.14 | 47.56 | 48.14 | 2,088,641 | +0.29(+0.60%) |
Sep 15, 2016 | 47.68 | 48.07 | 47.36 | 47.86 | 1,508,890 | -0.01(-0.02%) |
Sep 14, 2016 | 48.47 | 48.84 | 47.78 | 47.87 | 1,160,632 | -0.44(-0.90%) |
Sep 13, 2016 | 49.24 | 49.59 | 48.10 | 48.30 | 1,948,994 | -1.19(-2.40%) |
Sep 12, 2016 | 48.78 | 49.66 | 48.28 | 49.49 | 1,369,997 | +0.42(+0.86%) |
Sep 09, 2016 | 50.42 | 50.42 | 49.07 | 49.07 | 1,591,102 | -1.45(-2.87%) |
Sep 08, 2016 | 50.82 | 51.01 | 50.22 | 50.52 | 1,307,047 | -0.32(-0.62%) |
Sep 07, 2016 | 50.75 | 50.89 | 50.37 | 50.84 | 1,191,422 | +0.06(+0.11%) |
Sep 06, 2016 | 50.39 | 50.88 | 50.06 | 50.78 | 915,059 | +0.41(+0.82%) |
Sep 02, 2016 | 49.85 | 50.37 | 50.37 | 50.37 | 791,441 | +0.48(+0.95%) |
Sep 01, 2016 | 50.66 | 50.70 | 49.34 | 49.89 | 1,662,150 | -0.75(-1.47%) |
Aug 31, 2016 | 50.47 | 50.67 | 49.81 | 50.64 | 2,122,358 | +1.09(+2.21%) |
Aug 30, 2016 | 49.77 | 50.14 | 49.40 | 49.55 | 890,843 | -0.22(-0.45%) |
Aug 29, 2016 | 49.55 | 50.05 | 49.54 | 49.77 | 668,911 | +0.26(+0.53%) |
Aug 26, 2016 | 50.02 | 50.02 | 49.14 | 49.51 | 1,251,078 | -0.36(-0.73%) |
Aug 25, 2016 | 50.28 | 50.62 | 49.84 | 49.87 | 1,098,002 | -0.48(-0.94%) |
Aug 24, 2016 | 50.85 | 50.95 | 50.16 | 50.35 | 1,211,551 | -0.46(-0.90%) |
Aug 23, 2016 | 50.85 | 51.18 | 50.69 | 50.81 | 849,879 | +0.10(+0.19%) |
Aug 22, 2016 | 50.98 | 50.98 | 50.45 | 50.71 | 765,886 | +0.02(+0.03%) |
Aug 19, 2016 | 50.47 | 50.69 | 50.16 | 50.69 | 949,512 | +0.02(+0.05%) |
Aug 18, 2016 | 51.43 | 51.45 | 50.52 | 50.67 | 1,293,388 | -0.81(-1.57%) |
Aug 17, 2016 | 50.81 | 51.58 | 50.54 | 51.48 | 1,145,950 | +0.70(+1.37%) |
Aug 16, 2016 | 51.72 | 51.72 | 50.78 | 50.78 | 897,436 | -1.14(-2.20%) |
Aug 15, 2016 | 51.73 | 51.96 | 51.58 | 51.92 | 793,459 | +0.15(+0.29%) |
Aug 12, 2016 | 51.36 | 51.82 | 51.02 | 51.77 | 955,367 | +0.49(+0.95%) |
Aug 11, 2016 | 51.87 | 52.20 | 51.07 | 51.29 | 1,066,618 | -0.51(-0.99%) |
Aug 10, 2016 | 52.29 | 52.48 | 51.72 | 51.80 | 1,362,176 | -0.21(-0.41%) |
Aug 09, 2016 | 52.00 | 52.33 | 51.82 | 52.01 | 880,544 | +0.18(+0.35%) |
Aug 08, 2016 | 52.10 | 52.81 | 51.77 | 51.83 | 1,430,569 | -0.30(-0.57%) |
Aug 05, 2016 | 51.32 | 52.29 | 51.17 | 52.13 | 1,318,776 | +0.83(+1.63%) |
Aug 04, 2016 | 50.84 | 51.33 | 50.37 | 51.29 | 1,573,430 | +0.54(+1.07%) |
Aug 03, 2016 | 49.79 | 50.75 | 49.40 | 50.75 | 1,631,313 | +0.89(+1.78%) |
Aug 02, 2016 | 50.07 | 50.07 | 48.50 | 49.86 | 2,157,535 | +0.24(+0.48%) |