Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.49 | 48.78 | 47.94 | 47.94 | 36,414 | -0.42(-0.87%) |
Oct 28, 2016 | 48.83 | 49.27 | 47.20 | 48.36 | 130,141 | -0.64(-1.31%) |
Oct 27, 2016 | 48.99 | 49.41 | 48.93 | 49.00 | 23,478 | -0.36(-0.72%) |
Oct 26, 2016 | 48.59 | 49.59 | 48.55 | 49.36 | 17,453 | +0.80(+1.65%) |
Oct 25, 2016 | 49.29 | 49.31 | 48.35 | 48.56 | 51,053 | -1.11(-2.23%) |
Oct 24, 2016 | 48.75 | 50.10 | 48.75 | 49.67 | 15,349 | +0.30(+0.61%) |
Oct 21, 2016 | 49.45 | 49.68 | 49.25 | 49.37 | 31,051 | -0.06(-0.12%) |
Oct 20, 2016 | 48.68 | 49.55 | 48.39 | 49.43 | 20,657 | +0.37(+0.75%) |
Oct 19, 2016 | 48.93 | 49.22 | 48.61 | 49.06 | 32,639 | -0.83(-1.66%) |
Oct 18, 2016 | 50.26 | 50.51 | 49.61 | 49.89 | 22,991 | -0.92(-1.81%) |
Oct 17, 2016 | 50.75 | 50.91 | 50.52 | 50.81 | 37,402 | -0.38(-0.74%) |
Oct 14, 2016 | 51.25 | 51.27 | 50.36 | 51.19 | 43,957 | +0.83(+1.64%) |
Oct 13, 2016 | 50.22 | 50.60 | 49.82 | 50.36 | 33,478 | -0.28(-0.55%) |
Oct 12, 2016 | 50.66 | 51.14 | 50.28 | 50.64 | 32,286 | -0.21(-0.41%) |
Oct 11, 2016 | 50.40 | 50.89 | 50.18 | 50.85 | 51,352 | +0.75(+1.49%) |
Oct 10, 2016 | 49.97 | 50.37 | 49.79 | 50.10 | 25,405 | -0.54(-1.06%) |
Oct 07, 2016 | 49.70 | 52.55 | 49.63 | 50.64 | 66,424 | -0.13(-0.26%) |
Oct 06, 2016 | 50.70 | 51.25 | 50.47 | 50.77 | 71,348 | +1.45(+2.94%) |
Oct 05, 2016 | 48.68 | 49.81 | 48.50 | 49.32 | 57,888 | +0.26(+0.53%) |
Oct 04, 2016 | 46.71 | 49.31 | 46.71 | 49.06 | 193,451 | +4.56(+10.25%) |
Oct 03, 2016 | 44.38 | 44.91 | 44.34 | 44.50 | 42,844 | +0.42(+0.95%) |
Sep 30, 2016 | 43.11 | 44.45 | 43.11 | 44.08 | 45,524 | +0.40(+0.92%) |
Sep 29, 2016 | 43.93 | 44.10 | 43.35 | 43.68 | 23,042 | +0.24(+0.55%) |
Sep 28, 2016 | 43.32 | 43.93 | 43.32 | 43.44 | 22,410 | +0.37(+0.86%) |
Sep 27, 2016 | 42.79 | 43.26 | 42.79 | 43.07 | 28,882 | +0.93(+2.22%) |
Sep 26, 2016 | 41.66 | 42.24 | 41.64 | 42.14 | 23,494 | +0.12(+0.28%) |
Sep 23, 2016 | 42.05 | 42.28 | 41.88 | 42.02 | 48,498 | -0.11(-0.26%) |
Sep 22, 2016 | 42.09 | 42.16 | 41.46 | 42.13 | 86,664 | -0.29(-0.68%) |
Sep 21, 2016 | 43.37 | 43.70 | 42.39 | 42.42 | 59,830 | -2.00(-4.50%) |
Sep 20, 2016 | 44.50 | 44.66 | 44.27 | 44.42 | 13,195 | -0.12(-0.27%) |
Sep 19, 2016 | 44.33 | 44.59 | 44.24 | 44.54 | 18,296 | -0.29(-0.65%) |
Sep 16, 2016 | 45.09 | 45.21 | 44.70 | 44.83 | 28,837 | +0.34(+0.76%) |
Sep 15, 2016 | 44.19 | 44.94 | 43.84 | 44.49 | 40,851 | +0.84(+1.92%) |
Sep 14, 2016 | 43.81 | 43.81 | 43.32 | 43.65 | 33,292 | -0.47(-1.07%) |
Sep 13, 2016 | 43.38 | 44.27 | 43.22 | 44.12 | 47,012 | +0.97(+2.25%) |
Sep 12, 2016 | 43.47 | 43.87 | 42.85 | 43.15 | 39,855 | +0.06(+0.14%) |
Sep 09, 2016 | 42.48 | 43.09 | 42.30 | 43.09 | 56,958 | +0.94(+2.23%) |
Sep 08, 2016 | 41.57 | 42.56 | 41.31 | 42.15 | 54,401 | +0.71(+1.71%) |
Sep 07, 2016 | 40.94 | 41.63 | 40.94 | 41.44 | 66,689 | +0.33(+0.80%) |
Sep 06, 2016 | 42.47 | 42.65 | 40.82 | 41.11 | 96,994 | -2.30(-5.30%) |
Sep 02, 2016 | 43.62 | 43.41 | 43.41 | 43.41 | 29,500 | -1.29(-2.88%) |
Sep 01, 2016 | 45.44 | 45.63 | 44.63 | 44.70 | 39,574 | -0.68(-1.51%) |
Aug 31, 2016 | 45.47 | 45.49 | 45.05 | 45.38 | 27,459 | +0.29(+0.64%) |
Aug 30, 2016 | 44.35 | 45.21 | 44.15 | 45.09 | 22,231 | +1.29(+2.95%) |
Aug 29, 2016 | 44.15 | 44.20 | 43.63 | 43.80 | 11,245 | -0.25(-0.57%) |
Aug 26, 2016 | 43.19 | 44.19 | 41.92 | 44.04 | 28,953 | +0.19(+0.44%) |
Aug 25, 2016 | 44.20 | 44.20 | 43.80 | 43.85 | 19,264 | +0.07(+0.16%) |
Aug 24, 2016 | 43.24 | 43.79 | 43.22 | 43.78 | 103,853 | +1.49(+3.52%) |
Aug 23, 2016 | 41.98 | 42.40 | 41.90 | 42.29 | 21,983 | -0.01(-0.02%) |
Aug 22, 2016 | 42.52 | 42.57 | 42.23 | 42.30 | 24,670 | +0.25(+0.59%) |
Aug 19, 2016 | 41.97 | 42.25 | 41.43 | 42.05 | 99,912 | +1.12(+2.74%) |
Aug 18, 2016 | 41.10 | 41.37 | 40.85 | 40.93 | 23,788 | -0.58(-1.40%) |
Aug 17, 2016 | 41.79 | 42.32 | 41.05 | 41.51 | 64,612 | -0.10(-0.24%) |
Aug 16, 2016 | 41.80 | 41.95 | 41.00 | 41.61 | 33,183 | -0.52(-1.23%) |
Aug 15, 2016 | 42.41 | 42.41 | 41.74 | 42.13 | 20,502 | -0.48(-1.13%) |
Aug 12, 2016 | 40.83 | 42.64 | 40.78 | 42.61 | 88,116 | +0.36(+0.85%) |
Aug 11, 2016 | 41.41 | 42.39 | 40.85 | 42.25 | 24,316 | +0.78(+1.88%) |
Aug 10, 2016 | 40.85 | 41.76 | 40.80 | 41.47 | 22,372 | -0.51(-1.21%) |
Aug 09, 2016 | 42.09 | 42.21 | 41.84 | 41.98 | 25,249 | -0.56(-1.32%) |
Aug 08, 2016 | 42.71 | 42.71 | 42.36 | 42.54 | 15,121 | +0.15(+0.35%) |
Aug 05, 2016 | 41.70 | 42.56 | 41.61 | 42.39 | 158,407 | +2.06(+5.11%) |
Aug 04, 2016 | 40.03 | 40.33 | 39.89 | 40.33 | 10,101 | -0.18(-0.44%) |
Aug 03, 2016 | 40.19 | 40.67 | 40.18 | 40.51 | 32,816 | +0.70(+1.76%) |
Aug 02, 2016 | 40.13 | 40.17 | 39.69 | 39.81 | 87,572 | -1.15(-2.81%) |