Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.32 | 50.43 | 49.32 | 50.22 | 908,878 | +0.98(+1.98%) |
Oct 28, 2016 | 49.08 | 49.43 | 48.95 | 49.24 | 159,847 | +0.18(+0.36%) |
Oct 27, 2016 | 49.09 | 49.21 | 48.73 | 49.06 | 186,147 | -0.26(-0.54%) |
Oct 26, 2016 | 49.12 | 49.37 | 48.88 | 49.33 | 77,833 | +0.10(+0.21%) |
Oct 25, 2016 | 48.89 | 49.23 | 48.82 | 49.23 | 355,717 | +0.26(+0.53%) |
Oct 24, 2016 | 48.95 | 49.11 | 48.69 | 48.97 | 169,852 | +0.20(+0.40%) |
Oct 21, 2016 | 48.86 | 48.98 | 48.57 | 48.77 | 201,261 | -0.28(-0.58%) |
Oct 20, 2016 | 49.14 | 49.41 | 48.99 | 49.05 | 269,544 | -0.03(-0.06%) |
Oct 19, 2016 | 49.07 | 49.22 | 48.87 | 49.08 | 282,982 | -0.10(-0.20%) |
Oct 18, 2016 | 49.01 | 49.29 | 48.58 | 49.18 | 229,500 | +0.39(+0.80%) |
Oct 17, 2016 | 48.59 | 48.88 | 48.59 | 48.79 | 193,239 | +0.24(+0.49%) |
Oct 14, 2016 | 48.62 | 48.98 | 48.46 | 48.55 | 211,025 | -0.22(-0.45%) |
Oct 13, 2016 | 48.18 | 49.06 | 48.18 | 48.77 | 304,390 | +0.59(+1.23%) |
Oct 12, 2016 | 47.70 | 48.23 | 47.70 | 48.18 | 358,458 | +0.47(+0.98%) |
Oct 11, 2016 | 48.15 | 48.26 | 47.64 | 47.71 | 632,619 | -0.56(-1.16%) |
Oct 10, 2016 | 47.94 | 48.33 | 47.94 | 48.27 | 279,414 | +0.40(+0.83%) |
Oct 07, 2016 | 48.17 | 48.62 | 47.84 | 47.88 | 730,157 | -0.06(-0.12%) |
Oct 06, 2016 | 47.79 | 48.18 | 47.60 | 47.93 | 1,433,355 | -0.00(-0.01%) |
Oct 05, 2016 | 48.18 | 48.52 | 47.82 | 47.94 | 500,435 | -0.13(-0.28%) |
Oct 04, 2016 | 49.10 | 49.10 | 47.80 | 48.07 | 734,951 | -1.05(-2.14%) |
Oct 03, 2016 | 49.85 | 50.04 | 48.85 | 49.12 | 461,543 | -0.69(-1.38%) |
Sep 30, 2016 | 50.33 | 50.53 | 49.55 | 49.81 | 503,998 | -0.34(-0.67%) |
Sep 29, 2016 | 50.77 | 50.77 | 49.90 | 50.15 | 417,402 | -0.72(-1.42%) |
Sep 28, 2016 | 51.03 | 51.12 | 50.45 | 50.87 | 567,030 | -0.09(-0.18%) |
Sep 27, 2016 | 51.77 | 52.01 | 50.91 | 50.96 | 375,481 | -0.63(-1.21%) |
Sep 26, 2016 | 51.65 | 51.78 | 51.45 | 51.59 | 195,564 | -0.11(-0.21%) |
Sep 23, 2016 | 51.68 | 51.87 | 51.44 | 51.70 | 379,421 | -0.12(-0.23%) |
Sep 22, 2016 | 51.71 | 51.86 | 51.42 | 51.82 | 328,742 | +0.33(+0.65%) |
Sep 21, 2016 | 50.43 | 51.49 | 50.43 | 51.48 | 395,387 | +1.05(+2.09%) |
Sep 20, 2016 | 50.66 | 50.77 | 50.42 | 50.43 | 347,989 | -0.07(-0.14%) |
Sep 19, 2016 | 50.16 | 50.50 | 50.09 | 50.50 | 364,471 | +0.52(+1.03%) |
Sep 16, 2016 | 49.54 | 50.05 | 49.24 | 49.98 | 191,367 | +0.44(+0.90%) |
Sep 15, 2016 | 49.14 | 49.59 | 49.01 | 49.54 | 682,873 | +0.39(+0.79%) |
Sep 14, 2016 | 49.10 | 49.53 | 48.95 | 49.15 | 279,443 | +0.16(+0.33%) |
Sep 13, 2016 | 49.51 | 49.57 | 48.80 | 48.99 | 401,997 | -0.69(-1.40%) |
Sep 12, 2016 | 48.82 | 49.77 | 48.82 | 49.68 | 370,833 | +0.83(+1.69%) |
Sep 09, 2016 | 50.31 | 50.31 | 48.86 | 48.86 | 597,773 | -1.87(-3.68%) |
Sep 08, 2016 | 50.33 | 50.79 | 50.33 | 50.73 | 211,596 | +0.18(+0.36%) |
Sep 07, 2016 | 50.49 | 50.66 | 50.28 | 50.54 | 423,703 | +0.06(+0.11%) |
Sep 06, 2016 | 50.10 | 50.57 | 50.10 | 50.49 | 543,327 | +0.54(+1.07%) |
Sep 02, 2016 | 49.53 | 49.95 | 49.95 | 49.95 | 1,188,162 | +0.61(+1.23%) |
Sep 01, 2016 | 49.51 | 49.60 | 49.26 | 49.35 | 442,058 | -0.20(-0.40%) |
Aug 31, 2016 | 49.39 | 49.59 | 49.25 | 49.54 | 383,282 | +0.13(+0.27%) |
Aug 30, 2016 | 49.90 | 50.12 | 49.35 | 49.41 | 2,127,774 | -0.49(-0.99%) |
Aug 29, 2016 | 49.68 | 49.97 | 49.68 | 49.90 | 288,204 | +0.39(+0.78%) |
Aug 26, 2016 | 50.57 | 50.87 | 49.46 | 49.52 | 545,109 | -0.98(-1.93%) |
Aug 25, 2016 | 50.47 | 50.67 | 50.28 | 50.49 | 249,543 | -0.02(-0.04%) |
Aug 24, 2016 | 50.46 | 50.53 | 50.12 | 50.51 | 257,397 | +0.01(+0.02%) |
Aug 23, 2016 | 50.79 | 50.98 | 50.50 | 50.50 | 170,489 | -0.21(-0.41%) |
Aug 22, 2016 | 50.58 | 50.88 | 50.57 | 50.71 | 259,403 | +0.16(+0.31%) |
Aug 19, 2016 | 50.89 | 50.97 | 50.31 | 50.55 | 378,885 | -0.59(-1.15%) |
Aug 18, 2016 | 50.54 | 51.14 | 50.45 | 51.14 | 474,479 | +0.62(+1.23%) |
Aug 17, 2016 | 49.76 | 50.61 | 49.43 | 50.52 | 865,368 | +0.67(+1.35%) |
Aug 16, 2016 | 50.37 | 50.37 | 49.85 | 49.85 | 360,902 | -0.61(-1.22%) |
Aug 15, 2016 | 51.19 | 51.33 | 50.45 | 50.46 | 389,087 | -0.75(-1.46%) |
Aug 12, 2016 | 51.32 | 51.56 | 51.18 | 51.21 | 320,617 | +0.04(+0.09%) |
Aug 11, 2016 | 51.05 | 51.17 | 50.90 | 51.16 | 359,564 | +0.10(+0.20%) |
Aug 10, 2016 | 51.09 | 51.25 | 50.92 | 51.06 | 308,255 | +0.03(+0.06%) |
Aug 09, 2016 | 51.10 | 51.28 | 50.94 | 51.03 | 473,552 | -0.06(-0.13%) |
Aug 08, 2016 | 51.17 | 51.51 | 50.95 | 51.09 | 284,953 | -0.02(-0.03%) |
Aug 05, 2016 | 51.68 | 51.68 | 51.07 | 51.11 | 424,833 | -0.69(-1.32%) |
Aug 04, 2016 | 51.87 | 52.16 | 51.67 | 51.79 | 282,794 | -0.08(-0.15%) |
Aug 03, 2016 | 52.10 | 52.21 | 51.69 | 51.87 | 326,856 | -0.25(-0.49%) |
Aug 02, 2016 | 52.25 | 52.35 | 51.92 | 52.13 | 617,507 | -0.30(-0.58%) |