Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.40 | 48.58 | 47.74 | 47.80 | 741,572 | -0.59(-1.22%) |
Oct 28, 2016 | 47.93 | 48.55 | 47.91 | 48.39 | 1,107,351 | +0.43(+0.89%) |
Oct 27, 2016 | 47.92 | 48.34 | 47.69 | 47.96 | 713,305 | +0.27(+0.57%) |
Oct 26, 2016 | 47.73 | 47.98 | 47.38 | 47.69 | 788,557 | -0.31(-0.65%) |
Oct 25, 2016 | 48.34 | 48.55 | 47.93 | 48.00 | 843,828 | -0.38(-0.79%) |
Oct 24, 2016 | 49.40 | 49.40 | 48.20 | 48.38 | 861,217 | -0.66(-1.34%) |
Oct 21, 2016 | 49.41 | 49.58 | 48.95 | 49.04 | 897,307 | -0.54(-1.09%) |
Oct 20, 2016 | 49.62 | 49.91 | 49.58 | 49.58 | 693,008 | -0.10(-0.20%) |
Oct 19, 2016 | 49.68 | 49.79 | 49.30 | 49.69 | 963,988 | +0.28(+0.57%) |
Oct 18, 2016 | 50.11 | 50.11 | 49.27 | 49.41 | 689,006 | -0.18(-0.36%) |
Oct 17, 2016 | 49.68 | 49.86 | 49.24 | 49.58 | 551,102 | -0.27(-0.54%) |
Oct 14, 2016 | 50.29 | 50.36 | 49.74 | 49.86 | 648,829 | -0.26(-0.51%) |
Oct 13, 2016 | 49.70 | 50.48 | 49.70 | 50.11 | 435,786 | -0.42(-0.83%) |
Oct 12, 2016 | 50.47 | 50.63 | 50.12 | 50.53 | 322,159 | +0.22(+0.45%) |
Oct 11, 2016 | 50.60 | 51.16 | 50.16 | 50.31 | 747,583 | -0.51(-1.01%) |
Oct 10, 2016 | 50.23 | 50.89 | 50.13 | 50.82 | 443,707 | +0.68(+1.36%) |
Oct 07, 2016 | 50.75 | 50.77 | 49.69 | 50.14 | 929,164 | -0.64(-1.25%) |
Oct 06, 2016 | 50.48 | 51.02 | 50.42 | 50.77 | 722,374 | -0.19(-0.37%) |
Oct 05, 2016 | 51.01 | 51.17 | 50.85 | 50.96 | 3,056,162 | +0.03(+0.06%) |
Oct 04, 2016 | 50.79 | 51.21 | 50.79 | 50.93 | 1,374,589 | -0.16(-0.32%) |
Oct 03, 2016 | 50.17 | 51.17 | 50.06 | 51.09 | 1,068,325 | +0.86(+1.71%) |
Sep 30, 2016 | 49.10 | 50.52 | 49.09 | 50.23 | 1,006,704 | +1.15(+2.34%) |
Sep 29, 2016 | 49.32 | 49.76 | 49.03 | 49.08 | 812,551 | -0.48(-0.97%) |
Sep 28, 2016 | 48.92 | 49.65 | 48.92 | 49.56 | 733,038 | +0.30(+0.61%) |
Sep 27, 2016 | 48.57 | 49.34 | 48.21 | 49.26 | 671,686 | +0.35(+0.71%) |
Sep 26, 2016 | 48.55 | 49.21 | 48.52 | 48.91 | 759,709 | -0.03(-0.06%) |
Sep 23, 2016 | 49.34 | 49.49 | 48.50 | 48.94 | 1,265,543 | -0.64(-1.28%) |
Sep 22, 2016 | 48.45 | 50.00 | 48.34 | 49.58 | 1,876,715 | +1.29(+2.67%) |
Sep 21, 2016 | 46.64 | 48.45 | 46.44 | 48.29 | 1,724,662 | +2.64(+5.77%) |
Sep 20, 2016 | 45.72 | 45.99 | 45.05 | 45.65 | 574,899 | -0.61(-1.32%) |
Sep 19, 2016 | 44.68 | 46.91 | 44.62 | 46.27 | 849,917 | +1.67(+3.76%) |
Sep 16, 2016 | 44.65 | 44.72 | 44.22 | 44.59 | 1,182,880 | -0.19(-0.42%) |
Sep 15, 2016 | 44.80 | 45.05 | 44.34 | 44.78 | 604,157 | -0.01(-0.02%) |
Sep 14, 2016 | 44.56 | 45.14 | 44.23 | 44.79 | 834,993 | +0.56(+1.26%) |
Sep 13, 2016 | 45.59 | 45.59 | 43.85 | 44.23 | 1,103,812 | -1.78(-3.86%) |
Sep 12, 2016 | 45.65 | 46.18 | 44.91 | 46.00 | 1,081,997 | +0.69(+1.52%) |
Sep 09, 2016 | 45.83 | 46.46 | 45.24 | 45.31 | 652,552 | -1.16(-2.49%) |
Sep 08, 2016 | 46.57 | 46.62 | 45.80 | 46.47 | 839,434 | -0.27(-0.58%) |
Sep 07, 2016 | 45.86 | 46.75 | 45.68 | 46.74 | 749,071 | +0.69(+1.50%) |
Sep 06, 2016 | 45.63 | 46.09 | 45.41 | 46.05 | 599,566 | +0.36(+0.80%) |
Sep 02, 2016 | 45.27 | 45.68 | 45.68 | 45.68 | 500,536 | +0.41(+0.91%) |
Sep 01, 2016 | 45.30 | 45.41 | 44.78 | 45.27 | 538,089 | +0.40(+0.88%) |
Aug 31, 2016 | 45.07 | 45.22 | 44.62 | 44.88 | 1,037,277 | -0.22(-0.48%) |
Aug 30, 2016 | 46.13 | 46.13 | 44.88 | 45.10 | 720,722 | -1.19(-2.58%) |
Aug 29, 2016 | 44.83 | 46.29 | 44.78 | 46.29 | 860,986 | +1.02(+2.26%) |
Aug 26, 2016 | 45.46 | 45.55 | 44.58 | 45.27 | 669,176 | -0.40(-0.87%) |
Aug 25, 2016 | 45.32 | 45.82 | 45.20 | 45.66 | 742,129 | +0.16(+0.34%) |
Aug 24, 2016 | 45.43 | 45.63 | 45.19 | 45.51 | 581,054 | -0.20(-0.43%) |
Aug 23, 2016 | 44.32 | 45.83 | 44.32 | 45.70 | 733,695 | +0.73(+1.63%) |
Aug 22, 2016 | 44.86 | 45.30 | 44.40 | 44.97 | 517,265 | +0.08(+0.17%) |
Aug 19, 2016 | 45.28 | 45.50 | 44.87 | 44.89 | 827,504 | -0.54(-1.19%) |
Aug 18, 2016 | 45.09 | 45.43 | 44.75 | 45.43 | 573,218 | +0.08(+0.19%) |
Aug 17, 2016 | 45.20 | 45.45 | 44.82 | 45.35 | 683,310 | +0.29(+0.63%) |
Aug 16, 2016 | 45.21 | 45.34 | 44.86 | 45.06 | 489,805 | -0.13(-0.29%) |
Aug 15, 2016 | 44.83 | 45.40 | 44.73 | 45.20 | 448,082 | +0.35(+0.79%) |
Aug 12, 2016 | 44.90 | 45.08 | 44.54 | 44.84 | 712,144 | -0.04(-0.09%) |
Aug 11, 2016 | 44.63 | 45.26 | 44.16 | 44.88 | 578,200 | +0.36(+0.81%) |
Aug 10, 2016 | 45.42 | 45.43 | 43.85 | 44.52 | 967,069 | -0.80(-1.77%) |
Aug 09, 2016 | 45.33 | 45.62 | 45.23 | 45.32 | 986,750 | -0.02(-0.05%) |
Aug 08, 2016 | 46.14 | 46.14 | 43.75 | 45.34 | 1,300,893 | -0.52(-1.13%) |
Aug 05, 2016 | 42.41 | 46.91 | 42.41 | 45.86 | 3,674,935 | +4.52(+10.95%) |
Aug 04, 2016 | 41.06 | 41.42 | 40.97 | 41.33 | 966,675 | +0.45(+1.09%) |
Aug 03, 2016 | 40.64 | 41.27 | 40.28 | 40.89 | 1,163,070 | +0.31(+0.76%) |
Aug 02, 2016 | 40.77 | 40.77 | 40.15 | 40.58 | 794,427 | -0.01(-0.02%) |