Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.88 | 49.31 | 48.36 | 48.98 | 81,204 | +0.35(+0.73%) |
Oct 28, 2016 | 49.02 | 49.19 | 48.59 | 48.63 | 105,978 | -0.43(-0.87%) |
Oct 27, 2016 | 49.28 | 49.32 | 48.81 | 49.05 | 87,904 | -0.09(-0.18%) |
Oct 26, 2016 | 48.91 | 49.60 | 48.91 | 49.14 | 113,732 | -0.04(-0.07%) |
Oct 25, 2016 | 50.16 | 50.63 | 49.12 | 49.18 | 70,497 | -1.10(-2.20%) |
Oct 24, 2016 | 50.25 | 50.83 | 50.14 | 50.28 | 62,398 | +0.44(+0.89%) |
Oct 21, 2016 | 50.05 | 50.36 | 49.81 | 49.84 | 86,558 | -0.65(-1.29%) |
Oct 20, 2016 | 50.71 | 51.04 | 50.43 | 50.49 | 119,526 | -0.43(-0.84%) |
Oct 19, 2016 | 51.07 | 51.36 | 50.70 | 50.92 | 141,526 | +0.00(+0.00%) |
Oct 18, 2016 | 51.54 | 51.54 | 50.77 | 50.92 | 71,519 | -0.01(-0.02%) |
Oct 17, 2016 | 50.51 | 51.16 | 49.94 | 50.93 | 80,010 | +0.27(+0.54%) |
Oct 14, 2016 | 50.81 | 51.69 | 50.45 | 50.65 | 103,382 | +0.00(+0.00%) |
Oct 13, 2016 | 50.12 | 51.07 | 49.84 | 50.65 | 123,000 | +0.10(+0.20%) |
Oct 12, 2016 | 50.22 | 51.20 | 49.32 | 50.55 | 57,758 | +0.30(+0.59%) |
Oct 11, 2016 | 50.73 | 50.73 | 49.73 | 50.26 | 82,110 | -0.66(-1.30%) |
Oct 10, 2016 | 51.29 | 51.59 | 50.74 | 50.92 | 75,685 | +0.02(+0.04%) |
Oct 07, 2016 | 51.34 | 51.34 | 50.78 | 50.90 | 95,193 | -0.53(-1.04%) |
Oct 06, 2016 | 51.58 | 51.62 | 50.82 | 51.43 | 54,835 | -0.33(-0.65%) |
Oct 05, 2016 | 51.31 | 51.90 | 50.70 | 51.77 | 102,719 | +0.94(+1.85%) |
Oct 04, 2016 | 51.09 | 51.61 | 50.70 | 50.83 | 79,549 | -0.10(-0.20%) |
Oct 03, 2016 | 51.24 | 51.46 | 50.83 | 50.93 | 100,443 | -0.50(-0.97%) |
Sep 30, 2016 | 50.89 | 51.82 | 50.85 | 51.42 | 170,419 | +0.68(+1.34%) |
Sep 29, 2016 | 51.34 | 51.65 | 50.64 | 50.74 | 83,980 | -0.82(-1.60%) |
Sep 28, 2016 | 50.58 | 51.62 | 50.58 | 51.57 | 101,209 | +1.09(+2.15%) |
Sep 27, 2016 | 50.51 | 50.65 | 49.88 | 50.48 | 100,425 | -0.14(-0.29%) |
Sep 26, 2016 | 50.53 | 51.09 | 50.39 | 50.63 | 144,913 | -0.45(-0.89%) |
Sep 23, 2016 | 51.08 | 52.01 | 50.87 | 51.08 | 147,561 | -0.57(-1.10%) |
Sep 22, 2016 | 50.94 | 51.67 | 50.54 | 51.65 | 96,866 | +1.10(+2.18%) |
Sep 21, 2016 | 50.45 | 50.78 | 49.77 | 50.55 | 85,203 | +0.43(+0.87%) |
Sep 20, 2016 | 50.01 | 50.26 | 49.65 | 50.11 | 114,332 | +0.38(+0.76%) |
Sep 19, 2016 | 50.09 | 50.73 | 49.17 | 49.73 | 116,302 | -0.05(-0.09%) |
Sep 16, 2016 | 49.82 | 50.21 | 49.66 | 49.78 | 214,041 | -0.03(-0.05%) |
Sep 15, 2016 | 49.78 | 50.13 | 49.51 | 49.80 | 121,319 | +0.15(+0.31%) |
Sep 14, 2016 | 49.88 | 50.08 | 49.12 | 49.65 | 158,809 | -0.13(-0.25%) |
Sep 13, 2016 | 49.53 | 50.15 | 49.21 | 49.78 | 313,894 | -0.29(-0.58%) |
Sep 12, 2016 | 49.44 | 50.18 | 48.90 | 50.07 | 215,262 | +0.20(+0.40%) |
Sep 09, 2016 | 50.26 | 50.33 | 49.70 | 49.87 | 296,590 | -0.84(-1.66%) |
Sep 08, 2016 | 49.89 | 50.96 | 49.59 | 50.71 | 166,673 | +0.74(+1.49%) |
Sep 07, 2016 | 49.30 | 50.00 | 49.03 | 49.97 | 138,469 | +0.76(+1.54%) |
Sep 06, 2016 | 49.62 | 49.62 | 48.90 | 49.21 | 67,059 | -0.17(-0.35%) |
Sep 02, 2016 | 49.48 | 49.38 | 49.38 | 49.38 | 123,643 | +0.33(+0.66%) |
Sep 01, 2016 | 48.90 | 49.42 | 48.30 | 49.05 | 138,632 | +0.27(+0.56%) |
Aug 31, 2016 | 49.63 | 49.72 | 48.15 | 48.78 | 194,546 | -1.03(-2.07%) |
Aug 30, 2016 | 49.26 | 50.20 | 48.96 | 49.81 | 169,852 | +0.73(+1.49%) |
Aug 29, 2016 | 49.10 | 49.13 | 48.71 | 49.08 | 85,962 | +0.06(+0.13%) |
Aug 26, 2016 | 48.69 | 49.07 | 48.48 | 49.02 | 217,858 | +0.35(+0.72%) |
Aug 25, 2016 | 47.68 | 48.70 | 47.48 | 48.66 | 153,921 | +0.95(+1.98%) |
Aug 24, 2016 | 47.62 | 47.74 | 47.16 | 47.72 | 135,234 | +0.02(+0.04%) |
Aug 23, 2016 | 47.95 | 48.35 | 47.66 | 47.70 | 53,647 | +0.11(+0.23%) |
Aug 22, 2016 | 47.23 | 47.60 | 46.90 | 47.59 | 77,678 | +0.04(+0.08%) |
Aug 19, 2016 | 47.63 | 47.63 | 47.22 | 47.56 | 58,395 | -0.17(-0.36%) |
Aug 18, 2016 | 47.66 | 47.74 | 46.92 | 47.73 | 95,240 | +0.23(+0.47%) |
Aug 17, 2016 | 47.33 | 47.84 | 47.23 | 47.50 | 120,815 | +0.06(+0.13%) |
Aug 16, 2016 | 47.40 | 47.67 | 46.95 | 47.44 | 120,596 | +0.07(+0.15%) |
Aug 15, 2016 | 47.28 | 47.58 | 47.28 | 47.37 | 80,702 | +0.36(+0.77%) |
Aug 12, 2016 | 46.74 | 47.20 | 46.46 | 47.01 | 125,125 | +0.17(+0.37%) |
Aug 11, 2016 | 45.78 | 47.00 | 45.73 | 46.83 | 147,639 | +1.20(+2.63%) |
Aug 10, 2016 | 45.46 | 45.74 | 45.15 | 45.64 | 147,769 | +0.18(+0.40%) |
Aug 09, 2016 | 45.53 | 45.82 | 44.99 | 45.46 | 281,443 | -0.07(-0.16%) |
Aug 08, 2016 | 45.00 | 45.87 | 45.00 | 45.53 | 264,315 | +0.55(+1.22%) |
Aug 05, 2016 | 44.92 | 45.44 | 44.70 | 44.98 | 244,821 | +0.28(+0.63%) |
Aug 04, 2016 | 45.53 | 45.87 | 44.67 | 44.70 | 275,701 | -0.83(-1.82%) |
Aug 03, 2016 | 41.92 | 46.88 | 41.92 | 45.53 | 801,920 | +3.97(+9.54%) |
Aug 02, 2016 | 41.38 | 42.02 | 41.24 | 41.56 | 297,412 | +0.13(+0.30%) |