Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.39 | 47.13 | 46.11 | 47.04 | 581,840 | +0.87(+1.89%) |
Oct 28, 2016 | 46.34 | 46.92 | 46.11 | 46.17 | 481,792 | -0.21(-0.46%) |
Oct 27, 2016 | 47.70 | 47.70 | 46.10 | 46.38 | 424,731 | -1.33(-2.79%) |
Oct 26, 2016 | 48.31 | 48.31 | 47.48 | 47.71 | 337,213 | -0.70(-1.44%) |
Oct 25, 2016 | 48.77 | 48.77 | 48.32 | 48.41 | 289,742 | -0.33(-0.69%) |
Oct 24, 2016 | 49.64 | 49.64 | 48.15 | 48.75 | 354,605 | +0.31(+0.64%) |
Oct 21, 2016 | 48.42 | 48.85 | 48.32 | 48.44 | 283,271 | -0.20(-0.41%) |
Oct 20, 2016 | 48.56 | 49.03 | 48.29 | 48.64 | 194,515 | -0.08(-0.16%) |
Oct 19, 2016 | 48.76 | 49.07 | 48.46 | 48.71 | 388,885 | -0.11(-0.22%) |
Oct 18, 2016 | 48.76 | 49.10 | 48.61 | 48.82 | 191,291 | +0.38(+0.78%) |
Oct 17, 2016 | 48.37 | 48.88 | 48.35 | 48.44 | 380,978 | +0.01(+0.03%) |
Oct 14, 2016 | 48.84 | 49.14 | 48.38 | 48.43 | 449,904 | -0.47(-0.96%) |
Oct 13, 2016 | 48.27 | 48.95 | 48.10 | 48.90 | 457,664 | +0.52(+1.07%) |
Oct 12, 2016 | 47.56 | 48.41 | 47.37 | 48.38 | 663,597 | +0.82(+1.73%) |
Oct 11, 2016 | 47.97 | 48.16 | 47.37 | 47.56 | 605,395 | -0.46(-0.95%) |
Oct 10, 2016 | 47.37 | 48.03 | 47.39 | 48.02 | 386,067 | +0.65(+1.37%) |
Oct 07, 2016 | 47.75 | 48.29 | 47.28 | 47.37 | 772,682 | -0.12(-0.26%) |
Oct 06, 2016 | 47.69 | 47.86 | 47.05 | 47.49 | 694,962 | -0.43(-0.89%) |
Oct 05, 2016 | 49.25 | 49.32 | 47.82 | 47.91 | 712,092 | -1.20(-2.45%) |
Oct 04, 2016 | 50.18 | 50.19 | 48.80 | 49.12 | 426,184 | -1.10(-2.19%) |
Oct 03, 2016 | 50.55 | 50.67 | 49.95 | 50.22 | 488,774 | -0.50(-0.98%) |
Sep 30, 2016 | 51.44 | 51.67 | 50.70 | 50.72 | 688,187 | -0.47(-0.92%) |
Sep 29, 2016 | 51.66 | 51.88 | 50.92 | 51.19 | 473,755 | -0.69(-1.33%) |
Sep 28, 2016 | 51.37 | 51.97 | 51.05 | 51.88 | 417,401 | +0.77(+1.50%) |
Sep 27, 2016 | 51.82 | 51.96 | 51.04 | 51.11 | 404,354 | -0.59(-1.14%) |
Sep 26, 2016 | 51.01 | 51.84 | 50.77 | 51.70 | 626,062 | +0.53(+1.04%) |
Sep 23, 2016 | 50.87 | 51.38 | 50.58 | 51.17 | 387,044 | +0.21(+0.40%) |
Sep 22, 2016 | 50.79 | 51.13 | 50.70 | 50.96 | 404,358 | +0.80(+1.60%) |
Sep 21, 2016 | 49.20 | 50.22 | 49.04 | 50.16 | 610,793 | +1.12(+2.29%) |
Sep 20, 2016 | 49.65 | 49.65 | 49.02 | 49.04 | 736,902 | -0.21(-0.43%) |
Sep 19, 2016 | 48.74 | 49.38 | 48.54 | 49.25 | 712,209 | +0.24(+0.48%) |
Sep 16, 2016 | 48.86 | 49.26 | 48.49 | 49.01 | 852,507 | -0.17(-0.35%) |
Sep 15, 2016 | 48.52 | 49.24 | 48.19 | 49.18 | 521,075 | +0.68(+1.40%) |
Sep 14, 2016 | 48.43 | 48.74 | 48.18 | 48.50 | 766,869 | +0.33(+0.68%) |
Sep 13, 2016 | 49.54 | 49.54 | 48.07 | 48.18 | 783,467 | -1.49(-3.01%) |
Sep 12, 2016 | 49.14 | 50.02 | 48.65 | 49.67 | 734,946 | +0.53(+1.08%) |
Sep 09, 2016 | 50.24 | 50.56 | 49.12 | 49.14 | 641,383 | -1.94(-3.79%) |
Sep 08, 2016 | 51.21 | 51.31 | 50.89 | 51.08 | 293,898 | -0.49(-0.95%) |
Sep 07, 2016 | 51.20 | 51.83 | 50.97 | 51.56 | 463,709 | +0.30(+0.58%) |
Sep 06, 2016 | 51.18 | 51.37 | 50.79 | 51.27 | 403,428 | +0.22(+0.43%) |
Sep 02, 2016 | 50.57 | 51.05 | 51.05 | 51.05 | 923,290 | +0.73(+1.45%) |
Sep 01, 2016 | 50.26 | 50.36 | 49.88 | 50.32 | 408,208 | +0.08(+0.15%) |
Aug 31, 2016 | 50.06 | 50.40 | 49.80 | 50.24 | 770,339 | +0.19(+0.37%) |
Aug 30, 2016 | 50.53 | 50.56 | 49.88 | 50.06 | 508,372 | -0.34(-0.67%) |
Aug 29, 2016 | 50.08 | 50.70 | 50.08 | 50.40 | 465,762 | +0.53(+1.07%) |
Aug 26, 2016 | 50.45 | 50.80 | 49.55 | 49.86 | 449,679 | -0.38(-0.75%) |
Aug 25, 2016 | 50.20 | 50.40 | 50.01 | 50.24 | 378,137 | +0.12(+0.23%) |
Aug 24, 2016 | 50.63 | 50.71 | 49.81 | 50.13 | 448,623 | -0.48(-0.95%) |
Aug 23, 2016 | 50.85 | 51.07 | 50.60 | 50.61 | 459,141 | -0.03(-0.06%) |
Aug 22, 2016 | 50.22 | 50.64 | 50.15 | 50.64 | 549,067 | +0.52(+1.05%) |
Aug 19, 2016 | 50.32 | 50.59 | 49.91 | 50.11 | 431,396 | -0.17(-0.34%) |
Aug 18, 2016 | 49.80 | 50.31 | 49.65 | 50.29 | 741,064 | +0.59(+1.18%) |
Aug 17, 2016 | 49.90 | 49.90 | 49.06 | 49.70 | 1,490,204 | -0.20(-0.41%) |
Aug 16, 2016 | 50.94 | 50.96 | 49.85 | 49.90 | 787,943 | -1.07(-2.11%) |
Aug 15, 2016 | 51.65 | 51.67 | 50.93 | 50.98 | 447,032 | -0.50(-0.98%) |
Aug 12, 2016 | 51.59 | 52.14 | 51.45 | 51.48 | 562,846 | +0.17(+0.34%) |
Aug 11, 2016 | 52.38 | 52.39 | 50.99 | 51.31 | 600,874 | -1.08(-2.06%) |
Aug 10, 2016 | 52.11 | 52.51 | 52.06 | 52.39 | 495,317 | +0.40(+0.76%) |
Aug 09, 2016 | 51.65 | 52.11 | 51.26 | 51.99 | 436,013 | +0.32(+0.62%) |
Aug 08, 2016 | 51.83 | 52.11 | 51.53 | 51.67 | 340,203 | -0.19(-0.36%) |
Aug 05, 2016 | 52.11 | 52.16 | 51.63 | 51.86 | 431,651 | -0.25(-0.48%) |
Aug 04, 2016 | 52.27 | 52.89 | 51.93 | 52.11 | 595,282 | +0.19(+0.37%) |
Aug 03, 2016 | 52.41 | 52.55 | 51.53 | 51.92 | 926,430 | -0.63(-1.20%) |
Aug 02, 2016 | 53.69 | 53.86 | 52.50 | 52.55 | 1,023,025 | -1.41(-2.62%) |