Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.53 | 50.37 | 48.00 | 49.93 | 613,438 | +1.83(+3.79%) |
Oct 28, 2016 | 47.97 | 49.31 | 47.76 | 48.11 | 573,715 | +0.07(+0.14%) |
Oct 27, 2016 | 48.34 | 48.47 | 47.51 | 48.04 | 451,191 | +0.19(+0.40%) |
Oct 26, 2016 | 47.88 | 48.28 | 47.63 | 47.85 | 576,371 | -0.15(-0.32%) |
Oct 25, 2016 | 49.06 | 49.28 | 47.88 | 48.00 | 379,865 | -0.99(-2.01%) |
Oct 24, 2016 | 48.40 | 49.30 | 48.40 | 48.99 | 475,435 | +1.09(+2.28%) |
Oct 21, 2016 | 48.15 | 48.36 | 47.58 | 47.89 | 313,889 | -0.81(-1.67%) |
Oct 20, 2016 | 48.36 | 49.07 | 48.15 | 48.71 | 257,299 | +0.08(+0.16%) |
Oct 19, 2016 | 48.55 | 49.07 | 47.69 | 48.63 | 460,717 | +0.13(+0.26%) |
Oct 18, 2016 | 48.13 | 48.68 | 47.67 | 48.50 | 434,347 | +0.93(+1.95%) |
Oct 17, 2016 | 47.57 | 48.23 | 47.52 | 47.58 | 480,256 | +0.04(+0.08%) |
Oct 14, 2016 | 48.52 | 48.93 | 47.34 | 47.54 | 436,698 | -0.52(-1.09%) |
Oct 13, 2016 | 47.16 | 48.26 | 46.24 | 48.06 | 737,918 | +0.28(+0.59%) |
Oct 12, 2016 | 48.90 | 49.53 | 47.61 | 47.78 | 727,693 | -0.94(-1.92%) |
Oct 11, 2016 | 51.19 | 51.38 | 47.54 | 48.72 | 1,692,261 | -2.71(-5.28%) |
Oct 10, 2016 | 50.99 | 51.83 | 50.99 | 51.43 | 359,881 | +0.70(+1.37%) |
Oct 07, 2016 | 50.71 | 51.31 | 50.38 | 50.73 | 699,956 | -0.04(-0.08%) |
Oct 06, 2016 | 50.49 | 50.92 | 49.50 | 50.77 | 581,049 | +0.19(+0.38%) |
Oct 05, 2016 | 51.25 | 51.31 | 49.86 | 50.58 | 716,519 | -0.32(-0.63%) |
Oct 04, 2016 | 53.58 | 53.65 | 50.35 | 50.90 | 1,175,268 | -2.83(-5.27%) |
Oct 03, 2016 | 53.68 | 54.57 | 53.41 | 53.73 | 763,915 | +0.12(+0.22%) |
Sep 30, 2016 | 53.36 | 54.10 | 48.90 | 53.61 | 2,372,218 | +0.24(+0.45%) |
Sep 29, 2016 | 56.15 | 56.32 | 53.16 | 53.37 | 1,072,170 | -3.12(-5.52%) |
Sep 28, 2016 | 56.85 | 57.59 | 55.67 | 56.49 | 504,448 | -0.25(-0.44%) |
Sep 27, 2016 | 56.04 | 56.75 | 55.08 | 56.74 | 455,434 | +0.93(+1.66%) |
Sep 26, 2016 | 56.87 | 56.87 | 55.29 | 55.81 | 439,096 | -0.99(-1.75%) |
Sep 23, 2016 | 59.13 | 59.15 | 56.25 | 56.81 | 703,356 | -3.16(-5.27%) |
Sep 22, 2016 | 58.98 | 60.33 | 58.98 | 59.97 | 503,600 | +1.01(+1.72%) |
Sep 21, 2016 | 57.84 | 59.19 | 57.11 | 58.95 | 412,798 | +1.28(+2.23%) |
Sep 20, 2016 | 59.46 | 59.57 | 57.64 | 57.67 | 414,671 | -1.57(-2.66%) |
Sep 19, 2016 | 60.63 | 61.22 | 58.88 | 59.24 | 585,823 | -0.67(-1.11%) |
Sep 16, 2016 | 57.71 | 60.43 | 57.51 | 59.91 | 997,198 | +2.10(+3.63%) |
Sep 15, 2016 | 56.25 | 58.73 | 56.25 | 57.81 | 550,764 | +1.51(+2.68%) |
Sep 14, 2016 | 56.09 | 56.87 | 55.59 | 56.31 | 544,468 | +0.24(+0.43%) |
Sep 13, 2016 | 56.68 | 56.92 | 55.38 | 56.07 | 567,730 | -0.92(-1.61%) |
Sep 12, 2016 | 55.66 | 56.99 | 54.91 | 56.98 | 618,760 | +0.97(+1.72%) |
Sep 09, 2016 | 56.22 | 57.12 | 55.86 | 56.02 | 804,643 | -0.58(-1.02%) |
Sep 08, 2016 | 56.98 | 56.98 | 56.15 | 56.60 | 620,988 | -0.46(-0.81%) |
Sep 07, 2016 | 55.84 | 57.70 | 55.73 | 57.06 | 892,756 | +1.37(+2.46%) |
Sep 06, 2016 | 55.84 | 56.19 | 54.66 | 55.69 | 869,216 | +0.22(+0.40%) |
Sep 02, 2016 | 55.88 | 55.47 | 55.47 | 55.47 | 430,414 | +0.14(+0.24%) |
Sep 01, 2016 | 55.63 | 56.03 | 54.64 | 55.33 | 755,109 | -0.29(-0.52%) |
Aug 31, 2016 | 57.47 | 57.47 | 55.00 | 55.62 | 727,735 | -1.82(-3.16%) |
Aug 30, 2016 | 57.44 | 58.17 | 57.40 | 57.44 | 543,207 | -0.15(-0.27%) |
Aug 29, 2016 | 57.17 | 58.01 | 56.98 | 57.59 | 523,829 | +0.42(+0.74%) |
Aug 26, 2016 | 57.28 | 57.94 | 57.00 | 57.17 | 416,318 | -0.32(-0.55%) |
Aug 25, 2016 | 57.68 | 58.05 | 57.26 | 57.49 | 635,549 | +0.20(+0.35%) |
Aug 24, 2016 | 57.91 | 58.40 | 57.14 | 57.28 | 417,431 | -0.91(-1.56%) |
Aug 23, 2016 | 59.47 | 59.70 | 58.14 | 58.19 | 633,982 | -0.42(-0.72%) |
Aug 22, 2016 | 59.78 | 60.35 | 57.72 | 58.62 | 772,130 | -1.55(-2.58%) |
Aug 19, 2016 | 59.19 | 62.13 | 59.16 | 60.17 | 1,366,020 | +1.03(+1.75%) |
Aug 18, 2016 | 57.51 | 59.35 | 57.32 | 59.14 | 853,608 | +1.83(+3.19%) |
Aug 17, 2016 | 57.64 | 57.85 | 56.81 | 57.31 | 553,181 | -0.14(-0.25%) |
Aug 16, 2016 | 58.43 | 58.65 | 57.05 | 57.46 | 1,218,284 | -1.19(-2.03%) |
Aug 15, 2016 | 58.09 | 59.25 | 57.76 | 58.64 | 1,002,079 | +1.02(+1.78%) |
Aug 12, 2016 | 59.60 | 59.60 | 56.81 | 57.62 | 2,111,708 | -1.99(-3.34%) |
Aug 11, 2016 | 59.45 | 60.31 | 59.45 | 59.61 | 508,633 | -0.19(-0.32%) |
Aug 10, 2016 | 60.11 | 61.04 | 59.63 | 59.80 | 732,885 | -0.31(-0.51%) |
Aug 09, 2016 | 61.80 | 62.17 | 59.91 | 60.11 | 809,751 | -1.62(-2.63%) |
Aug 08, 2016 | 62.44 | 63.20 | 60.39 | 61.73 | 1,870,467 | -0.68(-1.08%) |
Aug 05, 2016 | 60.99 | 65.05 | 56.50 | 62.41 | 5,546,946 | -5.44(-8.01%) |
Aug 04, 2016 | 69.78 | 69.97 | 66.73 | 67.85 | 1,116,189 | -1.67(-2.40%) |
Aug 03, 2016 | 69.86 | 69.95 | 69.10 | 69.52 | 426,547 | -0.23(-0.33%) |
Aug 02, 2016 | 71.47 | 71.64 | 69.47 | 69.75 | 731,400 | -1.55(-2.17%) |