Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.47 | 52.86 | 50.47 | 52.27 | 291,254 | +2.73(+5.52%) |
Oct 28, 2016 | 52.00 | 52.30 | 49.40 | 49.53 | 232,779 | +0.08(+0.16%) |
Oct 27, 2016 | 50.14 | 50.42 | 49.31 | 49.45 | 170,932 | -0.34(-0.68%) |
Oct 26, 2016 | 50.29 | 50.63 | 49.65 | 49.79 | 80,629 | -0.80(-1.58%) |
Oct 25, 2016 | 51.98 | 52.00 | 50.48 | 50.59 | 90,363 | -1.37(-2.64%) |
Oct 24, 2016 | 52.48 | 52.85 | 51.73 | 51.96 | 61,532 | +0.30(+0.57%) |
Oct 21, 2016 | 50.99 | 51.71 | 50.88 | 51.67 | 59,189 | +0.01(+0.02%) |
Oct 20, 2016 | 51.84 | 52.36 | 51.43 | 51.66 | 81,118 | -0.43(-0.83%) |
Oct 19, 2016 | 51.32 | 52.18 | 50.78 | 52.09 | 91,343 | +0.99(+1.93%) |
Oct 18, 2016 | 50.97 | 51.38 | 50.11 | 51.10 | 57,259 | +0.79(+1.57%) |
Oct 17, 2016 | 50.08 | 50.75 | 50.08 | 50.31 | 78,025 | -0.10(-0.20%) |
Oct 14, 2016 | 50.74 | 51.32 | 50.21 | 50.41 | 66,297 | -0.07(-0.14%) |
Oct 13, 2016 | 50.48 | 50.92 | 50.26 | 50.48 | 64,807 | -0.65(-1.28%) |
Oct 12, 2016 | 50.89 | 51.53 | 50.57 | 51.14 | 57,200 | +0.43(+0.85%) |
Oct 11, 2016 | 52.32 | 52.44 | 50.35 | 50.71 | 77,804 | -1.72(-3.28%) |
Oct 10, 2016 | 51.78 | 52.61 | 51.78 | 52.43 | 67,084 | +0.99(+1.92%) |
Oct 07, 2016 | 52.13 | 52.13 | 51.06 | 51.44 | 90,429 | -0.80(-1.53%) |
Oct 06, 2016 | 51.21 | 52.25 | 50.84 | 52.24 | 65,865 | +0.74(+1.43%) |
Oct 05, 2016 | 51.92 | 52.18 | 51.23 | 51.51 | 93,494 | +0.01(+0.02%) |
Oct 04, 2016 | 51.82 | 52.14 | 51.30 | 51.50 | 119,903 | -0.14(-0.28%) |
Oct 03, 2016 | 51.68 | 51.79 | 51.16 | 51.64 | 87,869 | -0.39(-0.76%) |
Sep 30, 2016 | 50.63 | 52.24 | 50.31 | 52.04 | 128,515 | +1.60(+3.16%) |
Sep 29, 2016 | 51.22 | 51.22 | 50.22 | 50.44 | 85,084 | -0.78(-1.52%) |
Sep 28, 2016 | 50.69 | 51.27 | 50.36 | 51.22 | 80,818 | +0.66(+1.31%) |
Sep 27, 2016 | 49.82 | 50.88 | 49.67 | 50.56 | 96,440 | +0.85(+1.71%) |
Sep 26, 2016 | 49.96 | 50.35 | 49.65 | 49.70 | 104,492 | -0.43(-0.86%) |
Sep 23, 2016 | 51.40 | 51.40 | 50.12 | 50.14 | 74,293 | -1.39(-2.70%) |
Sep 22, 2016 | 50.90 | 51.63 | 50.19 | 51.52 | 134,028 | +1.64(+3.29%) |
Sep 21, 2016 | 49.27 | 49.95 | 48.87 | 49.88 | 58,327 | +0.99(+2.02%) |
Sep 20, 2016 | 50.56 | 50.56 | 48.88 | 48.90 | 118,049 | -1.17(-2.35%) |
Sep 19, 2016 | 49.31 | 50.18 | 49.22 | 50.07 | 108,505 | +1.15(+2.35%) |
Sep 16, 2016 | 49.93 | 49.93 | 48.40 | 48.92 | 300,382 | -0.28(-0.57%) |
Sep 15, 2016 | 48.19 | 49.32 | 47.60 | 49.20 | 82,962 | +1.12(+2.33%) |
Sep 14, 2016 | 48.10 | 49.10 | 47.84 | 48.08 | 91,384 | -0.28(-0.57%) |
Sep 13, 2016 | 49.49 | 49.66 | 48.28 | 48.36 | 124,450 | -1.71(-3.42%) |
Sep 12, 2016 | 48.78 | 50.18 | 48.44 | 50.07 | 115,674 | +0.81(+1.64%) |
Sep 09, 2016 | 50.84 | 50.92 | 49.23 | 49.27 | 117,370 | -2.08(-4.05%) |
Sep 08, 2016 | 51.53 | 51.82 | 51.22 | 51.35 | 66,690 | -0.34(-0.66%) |
Sep 07, 2016 | 51.07 | 51.64 | 50.08 | 51.69 | 112,800 | +0.48(+0.95%) |
Sep 06, 2016 | 52.05 | 52.05 | 51.09 | 51.20 | 100,712 | -0.91(-1.75%) |
Sep 02, 2016 | 52.00 | 52.12 | 52.12 | 52.12 | 130,834 | +0.55(+1.06%) |
Sep 01, 2016 | 52.17 | 52.27 | 51.44 | 51.57 | 110,948 | -0.65(-1.25%) |
Aug 31, 2016 | 52.16 | 52.54 | 51.60 | 52.22 | 103,518 | -0.03(-0.05%) |
Aug 30, 2016 | 52.36 | 52.43 | 51.81 | 52.25 | 73,674 | +0.02(+0.03%) |
Aug 29, 2016 | 51.66 | 52.39 | 51.66 | 52.23 | 66,756 | +0.63(+1.22%) |
Aug 26, 2016 | 51.83 | 52.56 | 51.41 | 51.61 | 69,944 | -0.24(-0.47%) |
Aug 25, 2016 | 51.31 | 51.96 | 51.25 | 51.85 | 80,026 | +0.34(+0.66%) |
Aug 24, 2016 | 51.70 | 51.87 | 51.27 | 51.51 | 59,970 | -0.12(-0.23%) |
Aug 23, 2016 | 51.39 | 51.74 | 51.28 | 51.62 | 93,643 | +0.61(+1.20%) |
Aug 22, 2016 | 50.70 | 51.07 | 50.30 | 51.01 | 71,896 | +0.02(+0.04%) |
Aug 19, 2016 | 50.40 | 51.20 | 49.95 | 51.00 | 119,023 | +0.38(+0.74%) |
Aug 18, 2016 | 49.43 | 50.63 | 49.42 | 50.62 | 171,869 | +1.07(+2.15%) |
Aug 17, 2016 | 49.44 | 49.80 | 49.11 | 49.55 | 93,078 | +0.12(+0.24%) |
Aug 16, 2016 | 49.91 | 50.03 | 49.40 | 49.44 | 70,541 | -0.65(-1.31%) |
Aug 15, 2016 | 49.21 | 50.34 | 49.02 | 50.09 | 103,758 | +1.07(+2.18%) |
Aug 12, 2016 | 49.33 | 49.61 | 48.87 | 49.02 | 111,365 | -0.35(-0.70%) |
Aug 11, 2016 | 49.50 | 49.95 | 49.14 | 49.37 | 152,765 | -0.01(-0.02%) |
Aug 10, 2016 | 50.11 | 50.12 | 49.36 | 49.38 | 103,581 | -0.64(-1.28%) |
Aug 09, 2016 | 49.74 | 50.04 | 49.40 | 50.02 | 85,730 | +0.17(+0.34%) |
Aug 08, 2016 | 49.95 | 50.22 | 49.71 | 49.85 | 71,138 | -0.20(-0.41%) |
Aug 05, 2016 | 49.51 | 50.36 | 49.51 | 50.05 | 282,985 | +0.96(+1.96%) |
Aug 04, 2016 | 49.20 | 49.45 | 48.99 | 49.09 | 93,186 | -0.11(-0.22%) |
Aug 03, 2016 | 48.91 | 49.22 | 48.72 | 49.20 | 87,427 | +0.10(+0.20%) |
Aug 02, 2016 | 49.65 | 49.94 | 49.05 | 49.10 | 87,172 | -0.76(-1.52%) |