Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.87 | 49.29 | 48.35 | 48.97 | 81,226 | +0.35(+0.73%) |
Oct 28, 2016 | 49.01 | 49.17 | 48.58 | 48.61 | 106,007 | -0.43(-0.87%) |
Oct 27, 2016 | 49.27 | 49.31 | 48.79 | 49.04 | 87,927 | -0.09(-0.18%) |
Oct 26, 2016 | 48.89 | 49.59 | 48.89 | 49.13 | 113,762 | -0.04(-0.07%) |
Oct 25, 2016 | 50.14 | 50.61 | 49.11 | 49.17 | 70,516 | -1.10(-2.20%) |
Oct 24, 2016 | 50.23 | 50.81 | 50.12 | 50.27 | 62,415 | +0.44(+0.89%) |
Oct 21, 2016 | 50.03 | 50.35 | 49.79 | 49.83 | 86,581 | -0.65(-1.29%) |
Oct 20, 2016 | 50.69 | 51.03 | 50.41 | 50.48 | 119,558 | -0.43(-0.84%) |
Oct 19, 2016 | 51.06 | 51.35 | 50.69 | 50.90 | 141,563 | +0.00(+0.00%) |
Oct 18, 2016 | 51.53 | 51.53 | 50.76 | 50.90 | 71,539 | -0.01(-0.02%) |
Oct 17, 2016 | 50.50 | 51.15 | 49.93 | 50.91 | 80,031 | +0.27(+0.54%) |
Oct 14, 2016 | 50.79 | 51.67 | 50.44 | 50.64 | 103,409 | +0.00(+0.00%) |
Oct 13, 2016 | 50.11 | 51.06 | 49.83 | 50.64 | 123,033 | +0.10(+0.20%) |
Oct 12, 2016 | 50.21 | 51.18 | 49.31 | 50.54 | 57,774 | +0.30(+0.59%) |
Oct 11, 2016 | 50.71 | 50.71 | 49.71 | 50.24 | 82,132 | -0.66(-1.30%) |
Oct 10, 2016 | 51.27 | 51.57 | 50.72 | 50.90 | 75,705 | +0.02(+0.04%) |
Oct 07, 2016 | 51.33 | 51.33 | 50.77 | 50.88 | 95,218 | -0.53(-1.04%) |
Oct 06, 2016 | 51.56 | 51.61 | 50.80 | 51.42 | 54,849 | -0.33(-0.65%) |
Oct 05, 2016 | 51.30 | 51.89 | 50.69 | 51.75 | 102,746 | +0.94(+1.85%) |
Oct 04, 2016 | 51.07 | 51.60 | 50.69 | 50.81 | 79,570 | -0.10(-0.20%) |
Oct 03, 2016 | 51.23 | 51.45 | 50.81 | 50.91 | 100,469 | -0.50(-0.97%) |
Sep 30, 2016 | 50.88 | 51.81 | 50.84 | 51.41 | 170,464 | +0.68(+1.34%) |
Sep 29, 2016 | 51.33 | 51.64 | 50.63 | 50.73 | 84,002 | -0.82(-1.60%) |
Sep 28, 2016 | 50.57 | 51.61 | 50.57 | 51.55 | 101,236 | +1.09(+2.15%) |
Sep 27, 2016 | 50.50 | 50.64 | 49.87 | 50.47 | 100,452 | -0.14(-0.29%) |
Sep 26, 2016 | 50.51 | 51.07 | 50.38 | 50.61 | 144,952 | -0.45(-0.89%) |
Sep 23, 2016 | 51.07 | 52.00 | 50.85 | 51.07 | 147,600 | -0.57(-1.10%) |
Sep 22, 2016 | 50.93 | 51.65 | 50.52 | 51.64 | 96,892 | +1.10(+2.18%) |
Sep 21, 2016 | 50.44 | 50.77 | 49.75 | 50.53 | 85,226 | +0.43(+0.87%) |
Sep 20, 2016 | 50.00 | 50.24 | 49.64 | 50.10 | 114,362 | +0.38(+0.76%) |
Sep 19, 2016 | 50.08 | 50.71 | 49.16 | 49.72 | 116,333 | -0.05(-0.09%) |
Sep 16, 2016 | 49.81 | 50.20 | 49.65 | 49.76 | 214,098 | -0.03(-0.05%) |
Sep 15, 2016 | 49.76 | 50.12 | 49.50 | 49.79 | 121,352 | +0.15(+0.31%) |
Sep 14, 2016 | 49.87 | 50.07 | 49.10 | 49.64 | 158,852 | -0.13(-0.25%) |
Sep 13, 2016 | 49.52 | 50.13 | 49.20 | 49.76 | 313,978 | -0.29(-0.58%) |
Sep 12, 2016 | 49.43 | 50.17 | 48.89 | 50.05 | 215,320 | +0.20(+0.40%) |
Sep 09, 2016 | 50.24 | 50.31 | 49.69 | 49.85 | 296,669 | -0.84(-1.66%) |
Sep 08, 2016 | 49.88 | 50.95 | 49.57 | 50.69 | 166,718 | +0.74(+1.49%) |
Sep 07, 2016 | 49.28 | 49.99 | 49.02 | 49.95 | 138,506 | +0.76(+1.54%) |
Sep 06, 2016 | 49.61 | 49.61 | 48.89 | 49.19 | 67,077 | -0.17(-0.35%) |
Sep 02, 2016 | 49.46 | 49.36 | 49.36 | 49.36 | 123,676 | +0.33(+0.66%) |
Sep 01, 2016 | 48.89 | 49.41 | 48.28 | 49.04 | 138,669 | +0.27(+0.56%) |
Aug 31, 2016 | 49.62 | 49.71 | 48.13 | 48.77 | 194,597 | -1.03(-2.07%) |
Aug 30, 2016 | 49.25 | 50.19 | 48.95 | 49.80 | 169,897 | +0.73(+1.49%) |
Aug 29, 2016 | 49.08 | 49.12 | 48.70 | 49.07 | 85,985 | +0.06(+0.13%) |
Aug 26, 2016 | 48.68 | 49.06 | 48.46 | 49.00 | 217,916 | +0.35(+0.72%) |
Aug 25, 2016 | 47.67 | 48.69 | 47.47 | 48.65 | 153,962 | +0.95(+1.98%) |
Aug 24, 2016 | 47.61 | 47.73 | 47.15 | 47.71 | 135,270 | +0.02(+0.04%) |
Aug 23, 2016 | 47.94 | 48.34 | 47.65 | 47.69 | 53,662 | +0.11(+0.23%) |
Aug 22, 2016 | 47.22 | 47.59 | 46.88 | 47.58 | 77,698 | +0.04(+0.08%) |
Aug 19, 2016 | 47.62 | 47.62 | 47.21 | 47.54 | 58,410 | -0.17(-0.36%) |
Aug 18, 2016 | 47.65 | 47.72 | 46.91 | 47.71 | 95,265 | +0.23(+0.47%) |
Aug 17, 2016 | 47.32 | 47.82 | 47.22 | 47.49 | 120,848 | +0.06(+0.13%) |
Aug 16, 2016 | 47.39 | 47.66 | 46.94 | 47.43 | 120,628 | +0.07(+0.15%) |
Aug 15, 2016 | 47.26 | 47.57 | 47.26 | 47.35 | 80,724 | +0.36(+0.77%) |
Aug 12, 2016 | 46.73 | 47.19 | 46.45 | 46.99 | 125,158 | +0.17(+0.37%) |
Aug 11, 2016 | 45.77 | 46.98 | 45.72 | 46.82 | 147,678 | +1.20(+2.63%) |
Aug 10, 2016 | 45.44 | 45.73 | 45.14 | 45.62 | 147,808 | +0.18(+0.40%) |
Aug 09, 2016 | 45.52 | 45.80 | 44.98 | 45.44 | 281,518 | -0.07(-0.16%) |
Aug 08, 2016 | 44.99 | 45.86 | 44.99 | 45.52 | 264,385 | +0.55(+1.22%) |
Aug 05, 2016 | 44.91 | 45.42 | 44.69 | 44.97 | 244,887 | +0.28(+0.63%) |
Aug 04, 2016 | 45.52 | 45.86 | 44.66 | 44.69 | 275,775 | -0.83(-1.82%) |
Aug 03, 2016 | 41.91 | 46.87 | 41.91 | 45.52 | 802,133 | +3.97(+9.54%) |
Aug 02, 2016 | 41.37 | 42.01 | 41.23 | 41.55 | 297,491 | +0.13(+0.30%) |