Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.97 | 49.39 | 48.45 | 49.07 | 81,062 | +0.35(+0.73%) |
Oct 28, 2016 | 49.11 | 49.27 | 48.68 | 48.71 | 105,793 | -0.43(-0.87%) |
Oct 27, 2016 | 49.36 | 49.41 | 48.89 | 49.14 | 87,750 | -0.09(-0.18%) |
Oct 26, 2016 | 48.99 | 49.69 | 48.99 | 49.23 | 113,533 | -0.04(-0.07%) |
Oct 25, 2016 | 50.24 | 50.72 | 49.21 | 49.27 | 70,374 | -1.11(-2.20%) |
Oct 24, 2016 | 50.33 | 50.92 | 50.23 | 50.37 | 62,289 | +0.44(+0.89%) |
Oct 21, 2016 | 50.14 | 50.45 | 49.90 | 49.93 | 86,406 | -0.65(-1.29%) |
Oct 20, 2016 | 50.80 | 51.13 | 50.52 | 50.58 | 119,317 | -0.43(-0.84%) |
Oct 19, 2016 | 51.16 | 51.45 | 50.79 | 51.01 | 141,278 | +0.00(+0.00%) |
Oct 18, 2016 | 51.63 | 51.63 | 50.86 | 51.01 | 71,394 | -0.01(-0.02%) |
Oct 17, 2016 | 50.60 | 51.25 | 50.03 | 51.01 | 79,870 | +0.27(+0.54%) |
Oct 14, 2016 | 50.90 | 51.78 | 50.54 | 50.74 | 103,201 | +0.00(+0.00%) |
Oct 13, 2016 | 50.21 | 51.16 | 49.93 | 50.74 | 122,785 | +0.10(+0.20%) |
Oct 12, 2016 | 50.31 | 51.29 | 49.41 | 50.64 | 57,657 | +0.30(+0.59%) |
Oct 11, 2016 | 50.82 | 50.82 | 49.81 | 50.34 | 81,967 | -0.66(-1.30%) |
Oct 10, 2016 | 51.38 | 51.68 | 50.82 | 51.01 | 75,553 | +0.02(+0.04%) |
Oct 07, 2016 | 51.43 | 51.43 | 50.87 | 50.99 | 95,026 | -0.53(-1.04%) |
Oct 06, 2016 | 51.67 | 51.71 | 50.91 | 51.52 | 54,739 | -0.34(-0.65%) |
Oct 05, 2016 | 51.40 | 51.99 | 50.79 | 51.86 | 102,539 | +0.94(+1.85%) |
Oct 04, 2016 | 51.18 | 51.70 | 50.79 | 50.92 | 79,410 | -0.10(-0.20%) |
Oct 03, 2016 | 51.33 | 51.55 | 50.92 | 51.01 | 100,267 | -0.50(-0.97%) |
Sep 30, 2016 | 50.98 | 51.91 | 50.94 | 51.51 | 170,120 | +0.68(+1.34%) |
Sep 29, 2016 | 51.43 | 51.74 | 50.73 | 50.83 | 83,833 | -0.83(-1.60%) |
Sep 28, 2016 | 50.67 | 51.71 | 50.67 | 51.66 | 101,032 | +1.09(+2.15%) |
Sep 27, 2016 | 50.60 | 50.74 | 49.97 | 50.57 | 100,249 | -0.15(-0.29%) |
Sep 26, 2016 | 50.62 | 51.18 | 50.48 | 50.72 | 144,660 | -0.45(-0.89%) |
Sep 23, 2016 | 51.17 | 52.10 | 50.96 | 51.17 | 147,302 | -0.57(-1.10%) |
Sep 22, 2016 | 51.03 | 51.76 | 50.62 | 51.74 | 96,696 | +1.11(+2.18%) |
Sep 21, 2016 | 50.54 | 50.87 | 49.85 | 50.63 | 85,054 | +0.44(+0.87%) |
Sep 20, 2016 | 50.10 | 50.34 | 49.74 | 50.20 | 114,131 | +0.38(+0.76%) |
Sep 19, 2016 | 50.18 | 50.82 | 49.26 | 49.82 | 116,098 | -0.05(-0.09%) |
Sep 16, 2016 | 49.91 | 50.30 | 49.75 | 49.86 | 213,666 | -0.03(-0.05%) |
Sep 15, 2016 | 49.86 | 50.22 | 49.60 | 49.89 | 121,107 | +0.15(+0.31%) |
Sep 14, 2016 | 49.97 | 50.17 | 49.20 | 49.74 | 158,531 | -0.13(-0.25%) |
Sep 13, 2016 | 49.62 | 50.24 | 49.30 | 49.86 | 313,344 | -0.29(-0.58%) |
Sep 12, 2016 | 49.53 | 50.27 | 48.98 | 50.15 | 214,885 | +0.20(+0.40%) |
Sep 09, 2016 | 50.34 | 50.42 | 49.79 | 49.95 | 296,070 | -0.84(-1.66%) |
Sep 08, 2016 | 49.98 | 51.05 | 49.67 | 50.80 | 166,381 | +0.74(+1.49%) |
Sep 07, 2016 | 49.38 | 50.09 | 49.12 | 50.05 | 138,227 | +0.76(+1.55%) |
Sep 06, 2016 | 49.71 | 49.71 | 48.98 | 49.29 | 66,941 | -0.17(-0.35%) |
Sep 02, 2016 | 49.56 | 49.46 | 49.46 | 49.46 | 123,427 | +0.33(+0.66%) |
Sep 01, 2016 | 48.98 | 49.51 | 48.38 | 49.14 | 138,389 | +0.27(+0.56%) |
Aug 31, 2016 | 49.72 | 49.81 | 48.23 | 48.87 | 194,205 | -1.03(-2.07%) |
Aug 30, 2016 | 49.35 | 50.29 | 49.05 | 49.90 | 169,554 | +0.73(+1.49%) |
Aug 29, 2016 | 49.18 | 49.22 | 48.80 | 49.17 | 85,812 | +0.06(+0.13%) |
Aug 26, 2016 | 48.78 | 49.16 | 48.56 | 49.10 | 217,477 | +0.35(+0.72%) |
Aug 25, 2016 | 47.77 | 48.79 | 47.56 | 48.75 | 153,652 | +0.95(+1.98%) |
Aug 24, 2016 | 47.70 | 47.83 | 47.24 | 47.80 | 134,997 | +0.02(+0.04%) |
Aug 23, 2016 | 48.04 | 48.43 | 47.75 | 47.78 | 53,553 | +0.11(+0.23%) |
Aug 22, 2016 | 47.31 | 47.68 | 46.98 | 47.68 | 77,541 | +0.04(+0.08%) |
Aug 19, 2016 | 47.71 | 47.71 | 47.30 | 47.64 | 58,292 | -0.17(-0.36%) |
Aug 18, 2016 | 47.75 | 47.82 | 47.01 | 47.81 | 95,073 | +0.23(+0.47%) |
Aug 17, 2016 | 47.41 | 47.92 | 47.31 | 47.58 | 120,604 | +0.06(+0.13%) |
Aug 16, 2016 | 47.49 | 47.76 | 47.03 | 47.52 | 120,384 | +0.07(+0.15%) |
Aug 15, 2016 | 47.36 | 47.67 | 47.36 | 47.45 | 80,561 | +0.36(+0.77%) |
Aug 12, 2016 | 46.83 | 47.29 | 46.55 | 47.09 | 124,905 | +0.17(+0.37%) |
Aug 11, 2016 | 45.86 | 47.08 | 45.81 | 46.92 | 147,380 | +1.20(+2.63%) |
Aug 10, 2016 | 45.53 | 45.82 | 45.23 | 45.72 | 147,510 | +0.18(+0.40%) |
Aug 09, 2016 | 45.61 | 45.90 | 45.07 | 45.53 | 280,949 | -0.07(-0.16%) |
Aug 08, 2016 | 45.08 | 45.95 | 45.08 | 45.61 | 263,852 | +0.55(+1.22%) |
Aug 05, 2016 | 45.00 | 45.52 | 44.78 | 45.06 | 244,392 | +0.28(+0.63%) |
Aug 04, 2016 | 45.61 | 45.95 | 44.75 | 44.78 | 275,218 | -0.83(-1.82%) |
Aug 03, 2016 | 41.99 | 46.96 | 41.99 | 45.61 | 800,514 | +3.97(+9.54%) |
Aug 02, 2016 | 41.45 | 42.09 | 41.32 | 41.63 | 296,891 | +0.13(+0.30%) |