Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.66 | 49.51 | 47.83 | 48.05 | 382,812 | -0.48(-0.99%) |
Oct 28, 2016 | 47.87 | 49.10 | 47.87 | 48.53 | 270,288 | +0.44(+0.91%) |
Oct 27, 2016 | 49.23 | 49.97 | 48.05 | 48.09 | 507,341 | +0.00(+0.00%) |
Oct 26, 2016 | 48.09 | 48.22 | 47.72 | 48.09 | 367,004 | -0.31(-0.63%) |
Oct 25, 2016 | 49.05 | 49.32 | 48.09 | 48.40 | 417,886 | -0.79(-1.60%) |
Oct 24, 2016 | 50.10 | 51.02 | 48.97 | 49.18 | 354,262 | -0.57(-1.14%) |
Oct 21, 2016 | 50.32 | 50.45 | 49.53 | 49.75 | 353,775 | -0.39(-0.78%) |
Oct 20, 2016 | 50.63 | 51.59 | 48.27 | 50.15 | 659,207 | -1.40(-2.71%) |
Oct 19, 2016 | 51.94 | 52.20 | 51.41 | 51.54 | 322,527 | -0.70(-1.34%) |
Oct 18, 2016 | 52.37 | 52.68 | 51.87 | 52.24 | 358,704 | +0.22(+0.42%) |
Oct 17, 2016 | 52.98 | 52.98 | 51.94 | 52.02 | 249,883 | -1.14(-2.15%) |
Oct 14, 2016 | 53.53 | 54.02 | 52.99 | 53.17 | 178,400 | -0.16(-0.29%) |
Oct 13, 2016 | 53.12 | 53.54 | 52.65 | 53.33 | 193,176 | -0.31(-0.57%) |
Oct 12, 2016 | 53.17 | 54.04 | 53.14 | 53.63 | 186,843 | +0.38(+0.72%) |
Oct 11, 2016 | 53.53 | 53.57 | 52.84 | 53.25 | 246,726 | +0.16(+0.30%) |
Oct 10, 2016 | 52.95 | 53.38 | 52.83 | 53.09 | 86,868 | +0.52(+0.98%) |
Oct 07, 2016 | 53.12 | 54.00 | 52.51 | 52.57 | 210,229 | -0.60(-1.13%) |
Oct 06, 2016 | 52.98 | 53.35 | 52.36 | 53.18 | 296,334 | +0.03(+0.07%) |
Oct 05, 2016 | 52.92 | 53.97 | 52.92 | 53.14 | 171,974 | +0.20(+0.38%) |
Oct 04, 2016 | 52.92 | 53.54 | 52.46 | 52.94 | 145,933 | -0.08(-0.15%) |
Oct 03, 2016 | 53.47 | 53.48 | 52.83 | 53.02 | 233,709 | -0.42(-0.78%) |
Sep 30, 2016 | 53.14 | 53.83 | 52.58 | 53.44 | 283,747 | +0.66(+1.26%) |
Sep 29, 2016 | 53.53 | 53.90 | 52.73 | 52.78 | 354,089 | -0.95(-1.77%) |
Sep 28, 2016 | 53.76 | 54.23 | 52.43 | 53.73 | 583,094 | -0.11(-0.21%) |
Sep 27, 2016 | 53.87 | 53.93 | 53.37 | 53.84 | 389,540 | +0.09(+0.16%) |
Sep 26, 2016 | 53.58 | 54.15 | 53.38 | 53.75 | 231,559 | -0.18(-0.34%) |
Sep 23, 2016 | 53.67 | 54.14 | 53.37 | 53.94 | 207,915 | +0.03(+0.06%) |
Sep 22, 2016 | 52.42 | 53.94 | 51.86 | 53.90 | 372,214 | +1.61(+3.07%) |
Sep 21, 2016 | 51.60 | 52.34 | 51.46 | 52.29 | 246,605 | +0.60(+1.17%) |
Sep 20, 2016 | 52.22 | 52.76 | 51.69 | 51.69 | 302,669 | -0.40(-0.77%) |
Sep 19, 2016 | 51.77 | 52.59 | 51.67 | 52.09 | 220,553 | +0.39(+0.76%) |
Sep 16, 2016 | 52.21 | 52.36 | 51.47 | 51.70 | 309,450 | -0.34(-0.65%) |
Sep 15, 2016 | 50.84 | 52.08 | 50.84 | 52.04 | 312,151 | +1.43(+2.83%) |
Sep 14, 2016 | 50.51 | 50.72 | 49.75 | 50.61 | 198,264 | +0.27(+0.54%) |
Sep 13, 2016 | 50.78 | 51.30 | 49.98 | 50.34 | 157,140 | -0.78(-1.52%) |
Sep 12, 2016 | 50.00 | 51.16 | 49.46 | 51.12 | 227,576 | +1.08(+2.17%) |
Sep 09, 2016 | 51.27 | 51.27 | 49.85 | 50.03 | 260,690 | -1.46(-2.83%) |
Sep 08, 2016 | 51.22 | 51.97 | 50.98 | 51.49 | 479,574 | +0.28(+0.55%) |
Sep 07, 2016 | 48.79 | 51.33 | 48.43 | 51.21 | 394,147 | +2.32(+4.73%) |
Sep 06, 2016 | 49.27 | 49.49 | 48.26 | 48.90 | 183,787 | -0.44(-0.89%) |
Sep 02, 2016 | 49.08 | 49.33 | 49.33 | 49.33 | 314,783 | +0.61(+1.26%) |
Sep 01, 2016 | 49.47 | 49.48 | 48.48 | 48.72 | 495,793 | -0.56(-1.13%) |
Aug 31, 2016 | 49.46 | 52.15 | 48.64 | 49.28 | 350,856 | -0.17(-0.34%) |
Aug 30, 2016 | 49.68 | 50.26 | 48.66 | 49.45 | 175,398 | -0.42(-0.84%) |
Aug 29, 2016 | 49.93 | 50.23 | 49.66 | 49.87 | 204,956 | -0.06(-0.12%) |
Aug 26, 2016 | 50.03 | 50.14 | 49.30 | 49.93 | 235,087 | +0.31(+0.62%) |
Aug 25, 2016 | 49.22 | 49.63 | 48.73 | 49.62 | 257,003 | +0.42(+0.85%) |
Aug 24, 2016 | 49.91 | 49.91 | 49.03 | 49.20 | 212,131 | -0.70(-1.40%) |
Aug 23, 2016 | 49.82 | 50.13 | 49.58 | 49.90 | 149,428 | +0.37(+0.74%) |
Aug 22, 2016 | 49.30 | 49.79 | 49.17 | 49.53 | 135,560 | +0.05(+0.11%) |
Aug 19, 2016 | 49.29 | 49.73 | 48.79 | 49.48 | 240,523 | -0.03(-0.05%) |
Aug 18, 2016 | 49.41 | 49.79 | 49.11 | 49.51 | 271,531 | +0.08(+0.16%) |
Aug 17, 2016 | 49.44 | 49.71 | 48.80 | 49.43 | 254,122 | -0.14(-0.28%) |
Aug 16, 2016 | 49.59 | 49.83 | 49.11 | 49.57 | 267,301 | +0.02(+0.04%) |
Aug 15, 2016 | 49.34 | 50.35 | 49.34 | 49.55 | 281,694 | +0.23(+0.46%) |
Aug 12, 2016 | 49.97 | 50.10 | 48.91 | 49.32 | 226,747 | -0.75(-1.50%) |
Aug 11, 2016 | 49.61 | 51.52 | 49.43 | 50.07 | 265,675 | +0.45(+0.91%) |
Aug 10, 2016 | 50.13 | 50.83 | 48.98 | 49.62 | 316,595 | -0.71(-1.40%) |
Aug 09, 2016 | 52.43 | 52.60 | 50.13 | 50.33 | 416,643 | -1.94(-3.72%) |
Aug 08, 2016 | 53.47 | 53.47 | 52.06 | 52.27 | 356,046 | -1.69(-3.13%) |
Aug 05, 2016 | 53.95 | 54.48 | 53.88 | 53.96 | 317,510 | +0.07(+0.13%) |
Aug 04, 2016 | 54.00 | 54.41 | 53.49 | 53.89 | 226,666 | +0.05(+0.10%) |
Aug 03, 2016 | 53.71 | 53.98 | 53.26 | 53.84 | 208,375 | +0.27(+0.50%) |
Aug 02, 2016 | 54.51 | 54.74 | 52.75 | 53.57 | 223,047 | -1.14(-2.09%) |