Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 51.07 | 51.27 | 50.63 | 51.15 | 660,497 | +0.09(+0.17%) |
Oct 28, 2016 | 49.81 | 51.44 | 49.01 | 51.07 | 676,801 | +0.98(+1.95%) |
Oct 27, 2016 | 51.16 | 51.57 | 49.62 | 50.09 | 940,337 | -1.07(-2.09%) |
Oct 26, 2016 | 51.19 | 51.84 | 50.90 | 51.15 | 411,863 | -0.23(-0.44%) |
Oct 25, 2016 | 51.87 | 52.21 | 50.55 | 51.38 | 958,403 | -0.47(-0.92%) |
Oct 24, 2016 | 49.81 | 51.99 | 49.50 | 51.86 | 1,461,013 | +2.44(+4.94%) |
Oct 21, 2016 | 47.96 | 49.48 | 47.92 | 49.41 | 801,395 | +1.21(+2.50%) |
Oct 20, 2016 | 48.45 | 48.57 | 47.57 | 48.21 | 499,100 | -0.39(-0.79%) |
Oct 19, 2016 | 49.54 | 49.90 | 48.54 | 48.59 | 575,020 | -0.86(-1.74%) |
Oct 18, 2016 | 49.87 | 49.94 | 49.07 | 49.45 | 986,752 | +0.19(+0.38%) |
Oct 17, 2016 | 49.09 | 49.59 | 48.85 | 49.27 | 443,973 | +0.12(+0.24%) |
Oct 14, 2016 | 49.44 | 50.02 | 49.06 | 49.15 | 322,142 | -0.23(-0.46%) |
Oct 13, 2016 | 48.51 | 49.63 | 47.92 | 49.37 | 546,985 | +0.28(+0.56%) |
Oct 12, 2016 | 48.82 | 49.34 | 48.63 | 49.10 | 462,337 | +0.32(+0.65%) |
Oct 11, 2016 | 49.81 | 49.85 | 48.39 | 48.78 | 506,658 | -1.17(-2.34%) |
Oct 10, 2016 | 49.16 | 50.05 | 49.08 | 49.95 | 382,145 | +0.86(+1.75%) |
Oct 07, 2016 | 49.03 | 49.41 | 48.25 | 49.09 | 486,087 | -0.27(-0.54%) |
Oct 06, 2016 | 48.57 | 49.48 | 47.88 | 49.35 | 382,675 | +1.07(+2.21%) |
Oct 05, 2016 | 48.88 | 49.16 | 48.19 | 48.29 | 327,895 | -0.50(-1.03%) |
Oct 04, 2016 | 49.64 | 49.64 | 48.46 | 48.79 | 279,165 | -0.56(-1.14%) |
Oct 03, 2016 | 49.32 | 49.62 | 48.90 | 49.35 | 334,920 | -0.22(-0.44%) |
Sep 30, 2016 | 49.16 | 49.89 | 49.10 | 49.57 | 538,421 | +0.14(+0.28%) |
Sep 29, 2016 | 49.91 | 49.91 | 49.07 | 49.43 | 320,997 | -0.47(-0.95%) |
Sep 28, 2016 | 50.43 | 50.54 | 49.45 | 49.91 | 468,372 | -0.60(-1.19%) |
Sep 27, 2016 | 49.72 | 50.89 | 49.72 | 50.51 | 535,915 | +0.64(+1.29%) |
Sep 26, 2016 | 49.26 | 50.12 | 49.20 | 49.87 | 373,679 | +0.44(+0.88%) |
Sep 23, 2016 | 49.75 | 50.34 | 49.35 | 49.43 | 484,475 | -0.25(-0.50%) |
Sep 22, 2016 | 47.74 | 49.78 | 47.53 | 49.68 | 747,170 | +2.29(+4.84%) |
Sep 21, 2016 | 46.19 | 47.48 | 45.98 | 47.39 | 568,639 | +1.38(+3.01%) |
Sep 20, 2016 | 46.72 | 47.01 | 45.96 | 46.00 | 684,237 | -0.63(-1.36%) |
Sep 19, 2016 | 48.21 | 48.27 | 46.54 | 46.64 | 742,440 | -1.38(-2.88%) |
Sep 16, 2016 | 48.27 | 48.38 | 47.84 | 48.02 | 689,894 | -0.28(-0.57%) |
Sep 15, 2016 | 47.55 | 48.64 | 47.25 | 48.30 | 661,274 | +0.76(+1.60%) |
Sep 14, 2016 | 47.84 | 48.17 | 47.25 | 47.54 | 367,033 | -0.06(-0.12%) |
Sep 13, 2016 | 49.33 | 49.99 | 46.66 | 47.59 | 733,050 | -1.92(-3.87%) |
Sep 12, 2016 | 48.47 | 49.63 | 47.57 | 49.51 | 1,053,799 | +0.56(+1.15%) |
Sep 09, 2016 | 51.04 | 51.34 | 48.76 | 48.95 | 911,291 | -2.50(-4.86%) |
Sep 08, 2016 | 51.76 | 51.86 | 51.34 | 51.45 | 343,429 | -0.39(-0.74%) |
Sep 07, 2016 | 51.29 | 51.85 | 51.17 | 51.84 | 532,832 | +0.42(+0.81%) |
Sep 06, 2016 | 51.62 | 52.34 | 51.08 | 51.42 | 493,175 | -0.10(-0.19%) |
Sep 02, 2016 | 50.82 | 51.52 | 51.52 | 51.52 | 835,900 | +0.74(+1.46%) |
Sep 01, 2016 | 50.54 | 50.95 | 50.39 | 50.78 | 440,942 | +0.01(+0.02%) |
Aug 31, 2016 | 50.85 | 50.98 | 50.47 | 50.77 | 310,784 | -0.12(-0.23%) |
Aug 30, 2016 | 50.43 | 50.91 | 50.36 | 50.89 | 486,394 | +0.28(+0.55%) |
Aug 29, 2016 | 50.67 | 50.92 | 50.40 | 50.61 | 356,034 | -0.10(-0.20%) |
Aug 26, 2016 | 50.45 | 50.96 | 50.32 | 50.71 | 372,610 | +0.17(+0.33%) |
Aug 25, 2016 | 49.95 | 50.84 | 49.63 | 50.54 | 399,651 | +0.63(+1.27%) |
Aug 24, 2016 | 49.35 | 50.93 | 49.28 | 49.91 | 674,886 | +0.49(+1.00%) |
Aug 23, 2016 | 48.85 | 49.74 | 48.73 | 49.41 | 563,342 | +0.81(+1.67%) |
Aug 22, 2016 | 48.40 | 48.77 | 47.99 | 48.60 | 395,293 | +0.17(+0.35%) |
Aug 19, 2016 | 48.59 | 48.94 | 48.23 | 48.44 | 522,548 | -0.45(-0.91%) |
Aug 18, 2016 | 48.80 | 48.89 | 48.32 | 48.88 | 401,209 | +0.04(+0.08%) |
Aug 17, 2016 | 49.81 | 49.81 | 48.02 | 48.84 | 1,358,209 | -1.31(-2.60%) |
Aug 16, 2016 | 50.56 | 50.87 | 49.94 | 50.15 | 418,193 | -0.50(-1.00%) |
Aug 15, 2016 | 50.53 | 51.14 | 50.38 | 50.65 | 591,526 | +0.44(+0.87%) |
Aug 12, 2016 | 49.82 | 50.27 | 49.20 | 50.22 | 406,639 | +0.40(+0.79%) |
Aug 11, 2016 | 49.64 | 50.15 | 49.47 | 49.82 | 342,863 | +0.27(+0.54%) |
Aug 10, 2016 | 49.99 | 50.13 | 49.15 | 49.55 | 701,526 | -0.30(-0.60%) |
Aug 09, 2016 | 50.29 | 50.64 | 49.12 | 49.85 | 827,367 | -0.33(-0.65%) |
Aug 08, 2016 | 51.18 | 51.27 | 50.01 | 50.18 | 734,346 | -0.75(-1.48%) |
Aug 05, 2016 | 50.14 | 51.48 | 49.89 | 50.93 | 1,223,239 | +0.21(+0.41%) |
Aug 04, 2016 | 50.56 | 50.82 | 49.29 | 50.72 | 1,037,815 | +0.30(+0.59%) |
Aug 03, 2016 | 48.35 | 50.50 | 46.93 | 50.42 | 4,064,978 | +3.61(+7.71%) |
Aug 02, 2016 | 47.51 | 47.51 | 46.33 | 46.81 | 1,747,220 | -0.47(-1.00%) |