Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.49 | 45.51 | 45.49 | 45.51 | 1,625 | +0.26(+0.57%) |
Oct 28, 2016 | 45.57 | 45.57 | 45.13 | 45.25 | 6,718 | +0.42(+0.94%) |
Oct 26, 2016 | 44.83 | 56 | -0.92(-2.01%) | |||
Oct 25, 2016 | 45.28 | 45.75 | 45.28 | 45.75 | 475 | +0.29(+0.64%) |
Oct 24, 2016 | 45.46 | 45.46 | 45.46 | 45.46 | 151 | +0.56(+1.25%) |
Oct 21, 2016 | 45.20 | 45.20 | 44.42 | 44.90 | 1,071 | +1.17(+2.68%) |
Oct 20, 2016 | 45.76 | 46.34 | 43.73 | 43.73 | 527 | -2.33(-5.06%) |
Oct 19, 2016 | 46.02 | 48.27 | 46.02 | 46.06 | 8,525 | -0.28(-0.60%) |
Oct 18, 2016 | 46.43 | 46.43 | 46.34 | 46.34 | 271 | -0.13(-0.28%) |
Oct 17, 2016 | 46.47 | 46.47 | 46.47 | 46.47 | 312 | -1.02(-2.15%) |
Oct 14, 2016 | 45.44 | 47.49 | 45.44 | 47.49 | 1,164 | +1.56(+3.39%) |
Oct 13, 2016 | 45.54 | 45.93 | 45.54 | 45.93 | 333 | +0.18(+0.40%) |
Oct 12, 2016 | 45.75 | 45.75 | 45.75 | 45.75 | 112 | +0.27(+0.59%) |
Oct 11, 2016 | 45.17 | 45.48 | 45.03 | 45.48 | 604 | -0.27(-0.59%) |
Oct 10, 2016 | 46.20 | 46.20 | 45.46 | 45.75 | 623 | -0.50(-1.08%) |
Oct 07, 2016 | 46.38 | 46.38 | 46.25 | 46.25 | 928 | +0.61(+1.34%) |
Oct 06, 2016 | 46.34 | 46.34 | 45.64 | 45.64 | 213 | -0.70(-1.51%) |
Oct 05, 2016 | 46.50 | 46.80 | 46.34 | 46.34 | 806 | +0.15(+0.32%) |
Oct 04, 2016 | 46.92 | 46.92 | 46.19 | 46.19 | 394 | -0.82(-1.74%) |
Oct 03, 2016 | 47.20 | 47.20 | 47.01 | 47.01 | 370 | -0.64(-1.34%) |
Sep 30, 2016 | 47.00 | 47.65 | 47.00 | 47.65 | 1,991 | -0.15(-0.31%) |
Sep 29, 2016 | 47.69 | 47.80 | 46.45 | 47.80 | 1,342 | -0.30(-0.62%) |
Sep 28, 2016 | 50.00 | 50.01 | 48.00 | 48.10 | 6,868 | -0.93(-1.90%) |
Sep 27, 2016 | 49.03 | 49.03 | 49.03 | 49.03 | 705 | -0.34(-0.69%) |
Sep 26, 2016 | 48.70 | 49.37 | 47.85 | 49.37 | 1,344 | +1.55(+3.24%) |
Sep 23, 2016 | 47.50 | 49.45 | 47.50 | 47.82 | 3,358 | +0.40(+0.84%) |
Sep 22, 2016 | 46.93 | 48.88 | 46.74 | 47.42 | 2,990 | +0.04(+0.07%) |
Sep 21, 2016 | 47.14 | 47.38 | 45.88 | 47.38 | 594 | +0.77(+1.64%) |
Sep 20, 2016 | 47.83 | 48.22 | 46.62 | 46.62 | 511 | -1.25(-2.61%) |
Sep 19, 2016 | 48.50 | 50.75 | 47.01 | 47.87 | 6,247 | -0.48(-0.99%) |
Sep 16, 2016 | 45.46 | 48.35 | 45.46 | 48.35 | 2,819 | +2.85(+6.26%) |
Sep 15, 2016 | 46.63 | 46.99 | 45.50 | 45.50 | 1,592 | -1.52(-3.23%) |
Sep 14, 2016 | 47.49 | 48.14 | 47.02 | 47.02 | 2,717 | +0.42(+0.90%) |
Sep 13, 2016 | 46.61 | 47.12 | 46.60 | 46.60 | 685 | -0.89(-1.87%) |
Sep 12, 2016 | 47.49 | 47.49 | 47.15 | 47.49 | 1,212 | +0.89(+1.91%) |
Sep 09, 2016 | 46.93 | 47.59 | 46.60 | 46.60 | 4,540 | -0.00(-0.00%) |
Sep 08, 2016 | 46.60 | 47.65 | 46.60 | 46.60 | 1,220 | +0.35(+0.76%) |
Sep 07, 2016 | 46.13 | 46.50 | 46.13 | 46.25 | 973 | +0.15(+0.33%) |
Sep 06, 2016 | 46.32 | 46.35 | 46.10 | 46.10 | 1,524 | +0.26(+0.57%) |
Sep 02, 2016 | 45.78 | 45.84 | 45.84 | 45.84 | 2,400 | +0.33(+0.73%) |
Sep 01, 2016 | 45.80 | 45.80 | 44.60 | 45.51 | 832 | +0.41(+0.90%) |
Aug 31, 2016 | 45.10 | 45.10 | 45.10 | 45.10 | 625 | +0.10(+0.23%) |
Aug 30, 2016 | 45.40 | 45.63 | 44.83 | 45.00 | 1,828 | +0.29(+0.65%) |
Aug 29, 2016 | 45.54 | 46.93 | 44.71 | 44.71 | 2,219 | -1.40(-3.04%) |
Aug 26, 2016 | 45.43 | 46.82 | 45.43 | 46.11 | 1,027 | +0.17(+0.37%) |
Aug 25, 2016 | 44.92 | 45.94 | 44.92 | 45.94 | 1,678 | +1.24(+2.77%) |
Aug 24, 2016 | 45.00 | 45.05 | 44.70 | 44.70 | 1,362 | -1.19(-2.59%) |
Aug 23, 2016 | 46.31 | 46.31 | 45.00 | 45.89 | 12,398 | +0.04(+0.09%) |
Aug 22, 2016 | 46.75 | 46.95 | 45.70 | 45.85 | 4,379 | -0.47(-1.01%) |
Aug 19, 2016 | 46.33 | 46.36 | 46.32 | 46.32 | 586 | +0.54(+1.18%) |
Aug 18, 2016 | 45.33 | 45.78 | 45.33 | 45.78 | 1,524 | +0.09(+0.20%) |
Aug 17, 2016 | 46.41 | 46.79 | 44.94 | 45.69 | 5,888 | -1.64(-3.46%) |
Aug 16, 2016 | 46.43 | 47.33 | 46.43 | 47.33 | 6,030 | +0.64(+1.37%) |
Aug 15, 2016 | 46.35 | 46.90 | 46.35 | 46.69 | 1,203 | +0.36(+0.78%) |
Aug 12, 2016 | 46.31 | 47.75 | 46.31 | 46.33 | 2,044 | -0.04(-0.09%) |
Aug 10, 2016 | 46.54 | 46.92 | 46.33 | 46.37 | 132 | -0.38(-0.81%) |
Aug 09, 2016 | 47.21 | 47.64 | 46.35 | 46.75 | 963 | -0.40(-0.85%) |
Aug 08, 2016 | 47.24 | 47.73 | 47.15 | 47.15 | 1,836 | -0.46(-0.97%) |
Aug 05, 2016 | 46.44 | 47.61 | 46.44 | 47.61 | 222 | -1.39(-2.84%) |
Aug 04, 2016 | 46.78 | 49.00 | 46.72 | 49.00 | 1,963 | +2.33(+4.99%) |
Aug 03, 2016 | 46.17 | 46.74 | 46.05 | 46.67 | 1,344 | +0.62(+1.35%) |
Aug 02, 2016 | 46.05 | 46.05 | 46.05 | 46.05 | 531 | +0.00(+0.00%) |