Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 51.29 | 51.50 | 50.85 | 51.38 | 657,629 | +0.09(+0.17%) |
Oct 28, 2016 | 50.03 | 51.67 | 49.22 | 51.29 | 673,863 | +0.98(+1.95%) |
Oct 27, 2016 | 51.39 | 51.80 | 49.84 | 50.30 | 936,254 | -1.07(-2.09%) |
Oct 26, 2016 | 51.42 | 52.06 | 51.12 | 51.38 | 410,074 | -0.23(-0.44%) |
Oct 25, 2016 | 52.09 | 52.44 | 50.77 | 51.61 | 954,242 | -0.48(-0.92%) |
Oct 24, 2016 | 50.03 | 52.22 | 49.72 | 52.08 | 1,454,670 | +2.45(+4.94%) |
Oct 21, 2016 | 48.17 | 49.70 | 48.13 | 49.63 | 797,915 | +1.21(+2.50%) |
Oct 20, 2016 | 48.67 | 48.79 | 47.78 | 48.42 | 496,933 | -0.39(-0.79%) |
Oct 19, 2016 | 49.76 | 50.12 | 48.76 | 48.81 | 572,523 | -0.86(-1.74%) |
Oct 18, 2016 | 50.09 | 50.15 | 49.28 | 49.67 | 982,467 | +0.19(+0.38%) |
Oct 17, 2016 | 49.30 | 49.81 | 49.06 | 49.48 | 442,045 | +0.12(+0.24%) |
Oct 14, 2016 | 49.66 | 50.24 | 49.27 | 49.36 | 320,743 | -0.23(-0.46%) |
Oct 13, 2016 | 48.73 | 49.85 | 48.13 | 49.59 | 544,610 | +0.28(+0.56%) |
Oct 12, 2016 | 49.03 | 49.56 | 48.84 | 49.31 | 460,330 | +0.32(+0.65%) |
Oct 11, 2016 | 50.03 | 50.07 | 48.60 | 48.99 | 504,459 | -1.17(-2.34%) |
Oct 10, 2016 | 49.37 | 50.27 | 49.29 | 50.17 | 380,486 | +0.86(+1.75%) |
Oct 07, 2016 | 49.24 | 49.63 | 48.46 | 49.30 | 483,976 | -0.27(-0.54%) |
Oct 06, 2016 | 48.79 | 49.70 | 48.09 | 49.57 | 381,013 | +1.07(+2.21%) |
Oct 05, 2016 | 49.09 | 49.37 | 48.40 | 48.50 | 326,471 | -0.51(-1.03%) |
Oct 04, 2016 | 49.86 | 49.86 | 48.68 | 49.00 | 277,953 | -0.57(-1.14%) |
Oct 03, 2016 | 49.53 | 49.84 | 49.11 | 49.57 | 333,465 | -0.22(-0.44%) |
Sep 30, 2016 | 49.37 | 50.11 | 49.31 | 49.79 | 536,083 | +0.14(+0.28%) |
Sep 29, 2016 | 50.13 | 50.13 | 49.28 | 49.65 | 319,603 | -0.48(-0.95%) |
Sep 28, 2016 | 50.65 | 50.76 | 49.67 | 50.13 | 466,338 | -0.61(-1.19%) |
Sep 27, 2016 | 49.94 | 51.11 | 49.94 | 50.73 | 533,588 | +0.65(+1.29%) |
Sep 26, 2016 | 49.47 | 50.33 | 49.41 | 50.09 | 372,056 | +0.44(+0.88%) |
Sep 23, 2016 | 49.97 | 50.56 | 49.57 | 49.65 | 482,371 | -0.25(-0.50%) |
Sep 22, 2016 | 47.95 | 50.00 | 47.73 | 49.90 | 743,926 | +2.30(+4.84%) |
Sep 21, 2016 | 46.39 | 47.68 | 46.18 | 47.59 | 566,170 | +1.39(+3.01%) |
Sep 20, 2016 | 46.93 | 47.22 | 46.16 | 46.20 | 681,266 | -0.64(-1.36%) |
Sep 19, 2016 | 48.42 | 48.48 | 46.74 | 46.84 | 739,216 | -1.39(-2.88%) |
Sep 16, 2016 | 48.48 | 48.59 | 48.05 | 48.23 | 686,899 | -0.28(-0.57%) |
Sep 15, 2016 | 47.75 | 48.85 | 47.45 | 48.51 | 658,402 | +0.76(+1.60%) |
Sep 14, 2016 | 48.05 | 48.38 | 47.45 | 47.74 | 365,439 | -0.06(-0.12%) |
Sep 13, 2016 | 49.55 | 50.21 | 46.86 | 47.80 | 729,867 | -1.93(-3.87%) |
Sep 12, 2016 | 48.69 | 49.85 | 47.78 | 49.73 | 1,049,223 | +0.57(+1.15%) |
Sep 09, 2016 | 51.26 | 51.56 | 48.97 | 49.16 | 907,334 | -2.51(-4.86%) |
Sep 08, 2016 | 51.98 | 52.08 | 51.57 | 51.68 | 341,938 | -0.39(-0.74%) |
Sep 07, 2016 | 51.52 | 52.07 | 51.40 | 52.06 | 530,518 | +0.42(+0.81%) |
Sep 06, 2016 | 51.84 | 52.57 | 51.30 | 51.65 | 491,034 | -0.10(-0.19%) |
Sep 02, 2016 | 51.04 | 51.74 | 51.74 | 51.74 | 832,270 | +0.74(+1.46%) |
Sep 01, 2016 | 50.76 | 51.17 | 50.61 | 51.00 | 439,028 | +0.01(+0.02%) |
Aug 31, 2016 | 51.07 | 51.20 | 50.69 | 50.99 | 309,435 | -0.12(-0.23%) |
Aug 30, 2016 | 50.65 | 51.13 | 50.58 | 51.11 | 484,282 | +0.28(+0.55%) |
Aug 29, 2016 | 50.89 | 51.14 | 50.62 | 50.83 | 354,488 | -0.10(-0.19%) |
Aug 26, 2016 | 50.67 | 51.18 | 50.54 | 50.93 | 370,992 | +0.17(+0.33%) |
Aug 25, 2016 | 50.17 | 51.06 | 49.85 | 50.76 | 397,916 | +0.64(+1.27%) |
Aug 24, 2016 | 49.57 | 51.15 | 49.49 | 50.13 | 671,956 | +0.50(+1.00%) |
Aug 23, 2016 | 49.06 | 49.96 | 48.94 | 49.63 | 560,896 | +0.81(+1.67%) |
Aug 22, 2016 | 48.61 | 48.98 | 48.20 | 48.82 | 393,577 | +0.17(+0.35%) |
Aug 19, 2016 | 48.81 | 49.15 | 48.44 | 48.65 | 520,279 | -0.45(-0.91%) |
Aug 18, 2016 | 49.01 | 49.10 | 48.53 | 49.09 | 399,467 | +0.04(+0.08%) |
Aug 17, 2016 | 50.03 | 50.03 | 48.23 | 49.05 | 1,352,311 | -1.31(-2.60%) |
Aug 16, 2016 | 50.78 | 51.09 | 50.16 | 50.36 | 416,377 | -0.51(-1.00%) |
Aug 15, 2016 | 50.75 | 51.37 | 50.60 | 50.87 | 588,957 | +0.44(+0.87%) |
Aug 12, 2016 | 50.04 | 50.49 | 49.41 | 50.43 | 404,873 | +0.40(+0.79%) |
Aug 11, 2016 | 49.86 | 50.36 | 49.69 | 50.04 | 341,374 | +0.27(+0.54%) |
Aug 10, 2016 | 50.21 | 50.34 | 49.36 | 49.77 | 698,479 | -0.30(-0.60%) |
Aug 09, 2016 | 50.51 | 50.86 | 49.33 | 50.07 | 823,774 | -0.33(-0.65%) |
Aug 08, 2016 | 51.41 | 51.50 | 50.23 | 50.39 | 731,157 | -0.75(-1.48%) |
Aug 05, 2016 | 50.35 | 51.71 | 50.11 | 51.15 | 1,217,928 | +0.21(+0.41%) |
Aug 04, 2016 | 50.78 | 51.04 | 49.50 | 50.94 | 1,033,309 | +0.30(+0.59%) |
Aug 03, 2016 | 48.56 | 50.72 | 47.14 | 50.64 | 4,047,327 | +3.63(+7.71%) |
Aug 02, 2016 | 47.71 | 47.71 | 46.53 | 47.02 | 1,739,633 | -0.48(-1.00%) |