Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.98 | 49.41 | 48.46 | 49.08 | 81,040 | +0.35(+0.73%) |
Oct 28, 2016 | 49.12 | 49.29 | 48.69 | 48.73 | 105,765 | -0.43(-0.87%) |
Oct 27, 2016 | 49.38 | 49.42 | 48.91 | 49.15 | 87,726 | -0.09(-0.18%) |
Oct 26, 2016 | 49.01 | 49.70 | 49.01 | 49.24 | 113,502 | -0.04(-0.07%) |
Oct 25, 2016 | 50.26 | 50.73 | 49.22 | 49.28 | 70,355 | -1.11(-2.20%) |
Oct 24, 2016 | 50.35 | 50.93 | 50.24 | 50.38 | 62,272 | +0.44(+0.89%) |
Oct 21, 2016 | 50.15 | 50.47 | 49.91 | 49.94 | 86,383 | -0.65(-1.29%) |
Oct 20, 2016 | 50.81 | 51.15 | 50.53 | 50.59 | 119,285 | -0.43(-0.84%) |
Oct 19, 2016 | 51.17 | 51.46 | 50.80 | 51.02 | 141,240 | +0.00(+0.00%) |
Oct 18, 2016 | 51.65 | 51.65 | 50.87 | 51.02 | 71,375 | -0.01(-0.02%) |
Oct 17, 2016 | 50.61 | 51.26 | 50.04 | 51.03 | 79,848 | +0.27(+0.54%) |
Oct 14, 2016 | 50.91 | 51.79 | 50.56 | 50.76 | 103,173 | +0.00(+0.00%) |
Oct 13, 2016 | 50.22 | 51.17 | 49.94 | 50.76 | 122,752 | +0.10(+0.20%) |
Oct 12, 2016 | 50.32 | 51.30 | 49.42 | 50.66 | 57,642 | +0.30(+0.59%) |
Oct 11, 2016 | 50.83 | 50.83 | 49.83 | 50.36 | 81,945 | -0.66(-1.30%) |
Oct 10, 2016 | 51.39 | 51.69 | 50.84 | 51.02 | 75,532 | +0.02(+0.04%) |
Oct 07, 2016 | 51.45 | 51.45 | 50.88 | 51.00 | 95,001 | -0.54(-1.04%) |
Oct 06, 2016 | 51.68 | 51.73 | 50.92 | 51.54 | 54,724 | -0.34(-0.65%) |
Oct 05, 2016 | 51.42 | 52.01 | 50.80 | 51.87 | 102,511 | +0.94(+1.85%) |
Oct 04, 2016 | 51.19 | 51.72 | 50.80 | 50.93 | 79,389 | -0.10(-0.20%) |
Oct 03, 2016 | 51.35 | 51.56 | 50.93 | 51.03 | 100,240 | -0.50(-0.97%) |
Sep 30, 2016 | 50.99 | 51.93 | 50.96 | 51.53 | 170,075 | +0.68(+1.34%) |
Sep 29, 2016 | 51.45 | 51.75 | 50.75 | 50.85 | 83,810 | -0.83(-1.60%) |
Sep 28, 2016 | 50.68 | 51.73 | 50.68 | 51.67 | 101,005 | +1.09(+2.15%) |
Sep 27, 2016 | 50.61 | 50.76 | 49.99 | 50.58 | 100,222 | -0.15(-0.29%) |
Sep 26, 2016 | 50.63 | 51.19 | 50.49 | 50.73 | 144,621 | -0.45(-0.89%) |
Sep 23, 2016 | 51.18 | 52.12 | 50.97 | 51.18 | 147,263 | -0.57(-1.10%) |
Sep 22, 2016 | 51.05 | 51.77 | 50.64 | 51.75 | 96,670 | +1.11(+2.18%) |
Sep 21, 2016 | 50.56 | 50.88 | 49.87 | 50.65 | 85,031 | +0.44(+0.87%) |
Sep 20, 2016 | 50.11 | 50.36 | 49.75 | 50.21 | 114,101 | +0.38(+0.76%) |
Sep 19, 2016 | 50.19 | 50.83 | 49.27 | 49.83 | 116,067 | -0.05(-0.09%) |
Sep 16, 2016 | 49.92 | 50.31 | 49.76 | 49.88 | 213,609 | -0.03(-0.05%) |
Sep 15, 2016 | 49.88 | 50.23 | 49.61 | 49.90 | 121,075 | +0.15(+0.31%) |
Sep 14, 2016 | 49.99 | 50.18 | 49.21 | 49.75 | 158,489 | -0.13(-0.25%) |
Sep 13, 2016 | 49.63 | 50.25 | 49.31 | 49.88 | 313,261 | -0.29(-0.58%) |
Sep 12, 2016 | 49.54 | 50.28 | 49.00 | 50.17 | 214,828 | +0.20(+0.40%) |
Sep 09, 2016 | 50.36 | 50.43 | 49.80 | 49.97 | 295,991 | -0.84(-1.66%) |
Sep 08, 2016 | 49.99 | 51.06 | 49.69 | 50.81 | 166,337 | +0.74(+1.49%) |
Sep 07, 2016 | 49.40 | 50.10 | 49.13 | 50.07 | 138,190 | +0.76(+1.55%) |
Sep 06, 2016 | 49.72 | 49.72 | 49.00 | 49.31 | 66,923 | -0.17(-0.35%) |
Sep 02, 2016 | 49.58 | 49.48 | 49.48 | 49.48 | 123,394 | +0.33(+0.66%) |
Sep 01, 2016 | 49.00 | 49.52 | 48.39 | 49.15 | 138,352 | +0.27(+0.56%) |
Aug 31, 2016 | 49.73 | 49.82 | 48.24 | 48.88 | 194,153 | -1.03(-2.07%) |
Aug 30, 2016 | 49.36 | 50.30 | 49.06 | 49.91 | 169,509 | +0.73(+1.49%) |
Aug 29, 2016 | 49.20 | 49.23 | 48.81 | 49.18 | 85,789 | +0.06(+0.13%) |
Aug 26, 2016 | 48.79 | 49.17 | 48.57 | 49.12 | 217,419 | +0.35(+0.72%) |
Aug 25, 2016 | 47.78 | 48.80 | 47.58 | 48.76 | 153,611 | +0.95(+1.98%) |
Aug 24, 2016 | 47.72 | 47.84 | 47.25 | 47.81 | 134,961 | +0.02(+0.04%) |
Aug 23, 2016 | 48.05 | 48.45 | 47.76 | 47.80 | 53,539 | +0.11(+0.23%) |
Aug 22, 2016 | 47.33 | 47.70 | 46.99 | 47.69 | 77,521 | +0.04(+0.08%) |
Aug 19, 2016 | 47.72 | 47.72 | 47.32 | 47.65 | 58,277 | -0.17(-0.36%) |
Aug 18, 2016 | 47.76 | 47.83 | 47.02 | 47.82 | 95,048 | +0.23(+0.47%) |
Aug 17, 2016 | 47.43 | 47.93 | 47.33 | 47.60 | 120,572 | +0.06(+0.13%) |
Aug 16, 2016 | 47.50 | 47.77 | 47.05 | 47.53 | 120,352 | +0.07(+0.15%) |
Aug 15, 2016 | 47.37 | 47.68 | 47.37 | 47.46 | 80,540 | +0.36(+0.77%) |
Aug 12, 2016 | 46.84 | 47.30 | 46.56 | 47.10 | 124,872 | +0.17(+0.37%) |
Aug 11, 2016 | 45.87 | 47.09 | 45.83 | 46.93 | 147,341 | +1.20(+2.63%) |
Aug 10, 2016 | 45.55 | 45.84 | 45.24 | 45.73 | 147,470 | +0.18(+0.40%) |
Aug 09, 2016 | 45.62 | 45.91 | 45.08 | 45.55 | 280,875 | -0.07(-0.16%) |
Aug 08, 2016 | 45.10 | 45.96 | 45.10 | 45.62 | 263,782 | +0.55(+1.22%) |
Aug 05, 2016 | 45.01 | 45.53 | 44.79 | 45.07 | 244,327 | +0.28(+0.63%) |
Aug 04, 2016 | 45.62 | 45.96 | 44.76 | 44.79 | 275,145 | -0.83(-1.82%) |
Aug 03, 2016 | 42.01 | 46.97 | 42.01 | 45.62 | 800,301 | +3.97(+9.54%) |
Aug 02, 2016 | 41.46 | 42.11 | 41.33 | 41.64 | 296,812 | +0.13(+0.30%) |