Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.89 | 45.89 | 45.05 | 45.28 | 416,493 | -0.54(-1.18%) |
Oct 28, 2016 | 46.38 | 46.98 | 45.76 | 45.82 | 260,964 | -0.70(-1.50%) |
Oct 27, 2016 | 47.43 | 47.52 | 46.42 | 46.52 | 237,853 | -0.58(-1.23%) |
Oct 26, 2016 | 47.23 | 47.48 | 46.90 | 47.10 | 235,601 | -0.46(-0.97%) |
Oct 25, 2016 | 47.81 | 47.92 | 47.43 | 47.56 | 191,974 | -0.48(-1.00%) |
Oct 24, 2016 | 48.13 | 48.17 | 47.70 | 48.04 | 130,357 | +0.46(+0.97%) |
Oct 21, 2016 | 46.92 | 47.75 | 46.77 | 47.58 | 179,181 | +0.17(+0.36%) |
Oct 20, 2016 | 47.38 | 47.67 | 47.06 | 47.41 | 175,766 | -0.09(-0.19%) |
Oct 19, 2016 | 47.50 | 47.74 | 47.18 | 47.50 | 154,498 | +0.04(+0.08%) |
Oct 18, 2016 | 47.35 | 47.88 | 47.09 | 47.46 | 152,938 | +0.46(+0.98%) |
Oct 17, 2016 | 47.30 | 47.39 | 46.97 | 47.00 | 275,488 | -0.35(-0.74%) |
Oct 14, 2016 | 47.63 | 47.79 | 47.26 | 47.35 | 194,162 | -0.19(-0.40%) |
Oct 13, 2016 | 46.89 | 47.75 | 46.89 | 47.54 | 265,428 | +0.24(+0.51%) |
Oct 12, 2016 | 47.32 | 47.57 | 47.06 | 47.30 | 193,502 | -0.07(-0.15%) |
Oct 11, 2016 | 48.52 | 48.52 | 46.94 | 47.37 | 262,477 | -1.26(-2.59%) |
Oct 10, 2016 | 48.34 | 49.00 | 48.15 | 48.63 | 142,179 | +0.51(+1.06%) |
Oct 07, 2016 | 48.30 | 48.41 | 47.49 | 48.12 | 417,795 | -0.13(-0.27%) |
Oct 06, 2016 | 48.00 | 48.31 | 47.62 | 48.25 | 356,614 | -0.07(-0.14%) |
Oct 05, 2016 | 48.21 | 48.71 | 48.21 | 48.32 | 181,948 | +0.34(+0.71%) |
Oct 04, 2016 | 47.99 | 48.23 | 47.53 | 47.98 | 149,410 | -0.05(-0.10%) |
Oct 03, 2016 | 48.25 | 48.25 | 47.61 | 48.03 | 239,212 | -0.24(-0.50%) |
Sep 30, 2016 | 47.97 | 48.58 | 47.52 | 48.27 | 393,177 | +0.56(+1.17%) |
Sep 29, 2016 | 48.30 | 48.30 | 47.30 | 47.71 | 428,514 | -0.54(-1.12%) |
Sep 28, 2016 | 48.12 | 48.32 | 47.89 | 48.25 | 261,996 | +0.02(+0.04%) |
Sep 27, 2016 | 48.11 | 48.52 | 47.82 | 48.23 | 388,941 | +0.05(+0.10%) |
Sep 26, 2016 | 48.68 | 48.68 | 48.14 | 48.18 | 363,322 | -0.50(-1.03%) |
Sep 23, 2016 | 48.21 | 48.83 | 48.13 | 48.68 | 324,040 | +0.46(+0.95%) |
Sep 22, 2016 | 47.65 | 48.28 | 47.40 | 48.22 | 361,372 | +1.04(+2.20%) |
Sep 21, 2016 | 46.83 | 47.27 | 46.72 | 47.18 | 391,572 | +0.27(+0.58%) |
Sep 20, 2016 | 47.40 | 47.78 | 46.89 | 46.91 | 368,748 | -0.36(-0.76%) |
Sep 19, 2016 | 46.96 | 47.53 | 46.95 | 47.27 | 377,615 | +0.23(+0.49%) |
Sep 16, 2016 | 46.82 | 47.12 | 46.44 | 47.04 | 761,167 | +0.33(+0.71%) |
Sep 15, 2016 | 46.61 | 46.83 | 46.21 | 46.71 | 768,375 | +0.26(+0.56%) |
Sep 14, 2016 | 47.10 | 47.56 | 46.32 | 46.45 | 783,344 | -0.45(-0.96%) |
Sep 13, 2016 | 46.97 | 47.19 | 46.47 | 46.90 | 384,847 | -0.49(-1.03%) |
Sep 12, 2016 | 46.70 | 47.42 | 46.54 | 47.39 | 308,065 | +0.64(+1.37%) |
Sep 09, 2016 | 47.59 | 47.95 | 46.75 | 46.75 | 356,003 | -1.30(-2.71%) |
Sep 08, 2016 | 48.44 | 48.48 | 48.02 | 48.05 | 272,187 | -0.47(-0.97%) |
Sep 07, 2016 | 48.25 | 48.53 | 47.81 | 48.52 | 438,768 | +0.30(+0.62%) |
Sep 06, 2016 | 48.14 | 48.26 | 47.82 | 48.22 | 341,199 | +0.23(+0.48%) |
Sep 02, 2016 | 47.90 | 47.99 | 47.99 | 47.99 | 340,200 | +0.29(+0.61%) |
Sep 01, 2016 | 47.84 | 48.24 | 47.42 | 47.70 | 352,622 | -0.43(-0.89%) |
Aug 31, 2016 | 48.53 | 48.53 | 47.78 | 48.13 | 263,463 | -0.42(-0.87%) |
Aug 30, 2016 | 48.32 | 48.82 | 47.79 | 48.55 | 526,320 | +0.28(+0.58%) |
Aug 29, 2016 | 48.21 | 48.50 | 48.02 | 48.27 | 212,658 | +0.23(+0.48%) |
Aug 26, 2016 | 48.24 | 48.46 | 47.73 | 48.04 | 321,443 | +0.00(+0.00%) |
Aug 25, 2016 | 48.29 | 48.38 | 47.84 | 48.04 | 315,608 | -0.23(-0.48%) |
Aug 24, 2016 | 48.72 | 48.77 | 48.07 | 48.27 | 451,272 | -0.49(-1.00%) |
Aug 23, 2016 | 48.67 | 48.84 | 48.28 | 48.76 | 423,263 | +0.25(+0.52%) |
Aug 22, 2016 | 48.00 | 48.77 | 47.95 | 48.51 | 367,521 | +0.35(+0.73%) |
Aug 19, 2016 | 48.13 | 48.62 | 47.95 | 48.16 | 281,592 | +0.03(+0.06%) |
Aug 18, 2016 | 48.13 | 48.37 | 47.73 | 48.13 | 381,978 | +0.03(+0.06%) |
Aug 17, 2016 | 48.34 | 48.51 | 47.64 | 48.10 | 366,495 | -0.14(-0.29%) |
Aug 16, 2016 | 50.15 | 50.15 | 48.22 | 48.24 | 383,256 | -1.89(-3.77%) |
Aug 15, 2016 | 50.21 | 50.44 | 49.40 | 50.13 | 701,508 | +0.00(+0.00%) |
Aug 12, 2016 | 47.05 | 50.53 | 46.97 | 50.13 | 1,154,010 | +2.82(+5.96%) |
Aug 11, 2016 | 48.24 | 48.48 | 47.22 | 47.31 | 630,205 | -0.88(-1.83%) |
Aug 10, 2016 | 49.05 | 49.05 | 47.41 | 48.19 | 766,753 | -1.42(-2.86%) |
Aug 09, 2016 | 50.27 | 50.35 | 49.60 | 49.61 | 541,916 | -0.51(-1.02%) |
Aug 08, 2016 | 51.20 | 51.20 | 49.80 | 50.12 | 546,897 | -1.26(-2.45%) |
Aug 05, 2016 | 53.27 | 53.27 | 51.16 | 51.38 | 729,050 | -1.59(-3.00%) |
Aug 04, 2016 | 54.81 | 54.81 | 52.92 | 52.97 | 531,909 | +0.77(+1.48%) |
Aug 03, 2016 | 52.60 | 52.63 | 51.95 | 52.20 | 553,273 | -0.55(-1.04%) |
Aug 02, 2016 | 53.47 | 53.57 | 52.48 | 52.75 | 501,736 | -0.84(-1.57%) |