Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.71 | 50.12 | 49.66 | 49.80 | 272,311 | +0.09(+0.18%) |
Oct 28, 2016 | 49.85 | 50.07 | 49.30 | 49.71 | 253,506 | -0.27(-0.55%) |
Oct 27, 2016 | 50.76 | 50.76 | 49.85 | 49.98 | 234,502 | -0.46(-0.90%) |
Oct 26, 2016 | 50.07 | 50.76 | 50.07 | 50.44 | 210,543 | +0.23(+0.45%) |
Oct 25, 2016 | 50.44 | 50.71 | 49.80 | 50.21 | 238,207 | -0.27(-0.54%) |
Oct 24, 2016 | 50.85 | 50.85 | 49.94 | 50.48 | 255,170 | +0.27(+0.54%) |
Oct 21, 2016 | 49.80 | 50.26 | 49.66 | 50.21 | 196,209 | -0.05(-0.09%) |
Oct 20, 2016 | 50.94 | 50.94 | 50.03 | 50.26 | 185,601 | -0.77(-1.52%) |
Oct 19, 2016 | 50.58 | 51.44 | 50.30 | 51.03 | 205,222 | +0.77(+1.54%) |
Oct 18, 2016 | 50.89 | 50.89 | 50.26 | 50.26 | 197,060 | +0.09(+0.18%) |
Oct 17, 2016 | 50.71 | 51.21 | 50.03 | 50.17 | 191,041 | -0.82(-1.61%) |
Oct 14, 2016 | 50.92 | 51.61 | 50.32 | 50.98 | 454,669 | +0.75(+1.49%) |
Oct 13, 2016 | 49.79 | 50.50 | 49.46 | 50.24 | 303,149 | -0.28(-0.56%) |
Oct 12, 2016 | 49.70 | 50.65 | 49.45 | 50.52 | 407,440 | +0.90(+1.82%) |
Oct 11, 2016 | 49.79 | 50.00 | 49.11 | 49.62 | 292,422 | -0.39(-0.78%) |
Oct 10, 2016 | 49.00 | 50.51 | 49.22 | 50.01 | 552,132 | +1.01(+2.06%) |
Oct 07, 2016 | 49.19 | 49.36 | 48.48 | 49.00 | 496,397 | -0.46(-0.92%) |
Oct 06, 2016 | 49.82 | 49.90 | 49.28 | 49.46 | 330,096 | -0.34(-0.68%) |
Oct 05, 2016 | 49.71 | 50.58 | 49.39 | 49.79 | 403,297 | +0.30(+0.61%) |
Oct 04, 2016 | 49.77 | 50.62 | 49.16 | 49.49 | 364,312 | -0.36(-0.73%) |
Oct 03, 2016 | 48.26 | 50.30 | 48.26 | 49.86 | 707,846 | +1.58(+3.26%) |
Sep 30, 2016 | 48.22 | 48.59 | 47.89 | 48.28 | 651,801 | +0.31(+0.65%) |
Sep 29, 2016 | 49.05 | 49.11 | 47.80 | 47.97 | 424,390 | -1.09(-2.23%) |
Sep 28, 2016 | 49.48 | 49.54 | 48.33 | 49.06 | 868,013 | -0.18(-0.37%) |
Sep 27, 2016 | 48.86 | 49.83 | 48.44 | 49.25 | 824,138 | +0.21(+0.43%) |
Sep 26, 2016 | 50.06 | 50.06 | 49.02 | 49.04 | 380,683 | -1.48(-2.94%) |
Sep 23, 2016 | 51.99 | 52.54 | 50.45 | 50.52 | 290,739 | -1.77(-3.38%) |
Sep 22, 2016 | 52.24 | 52.78 | 52.16 | 52.29 | 267,536 | +0.26(+0.49%) |
Sep 21, 2016 | 51.05 | 52.03 | 50.79 | 52.03 | 360,440 | +1.17(+2.31%) |
Sep 20, 2016 | 51.09 | 51.64 | 50.84 | 50.86 | 387,497 | +0.11(+0.22%) |
Sep 19, 2016 | 50.69 | 51.68 | 50.23 | 50.75 | 454,540 | +0.25(+0.49%) |
Sep 16, 2016 | 50.89 | 50.89 | 50.37 | 50.50 | 683,193 | -0.71(-1.39%) |
Sep 15, 2016 | 50.53 | 51.50 | 50.28 | 51.21 | 321,477 | +0.79(+1.57%) |
Sep 14, 2016 | 50.53 | 51.05 | 50.33 | 50.42 | 373,921 | +0.00(+0.00%) |
Sep 13, 2016 | 50.37 | 50.67 | 49.10 | 50.42 | 477,488 | -0.40(-0.79%) |
Sep 12, 2016 | 51.02 | 51.12 | 50.18 | 50.82 | 435,366 | -0.57(-1.12%) |
Sep 09, 2016 | 51.90 | 52.40 | 51.34 | 51.39 | 524,416 | -0.83(-1.59%) |
Sep 08, 2016 | 52.41 | 52.71 | 52.07 | 52.22 | 383,966 | -0.27(-0.52%) |
Sep 07, 2016 | 52.35 | 52.81 | 51.93 | 52.50 | 403,583 | -0.13(-0.24%) |
Sep 06, 2016 | 53.06 | 53.54 | 52.49 | 52.62 | 405,823 | -0.35(-0.65%) |
Sep 02, 2016 | 52.39 | 52.97 | 52.97 | 52.97 | 195,948 | +0.78(+1.50%) |
Sep 01, 2016 | 51.93 | 52.37 | 51.29 | 52.19 | 436,240 | +0.36(+0.69%) |
Aug 31, 2016 | 52.30 | 52.45 | 51.69 | 51.83 | 577,310 | -0.60(-1.15%) |
Aug 30, 2016 | 52.31 | 52.91 | 52.05 | 52.43 | 521,544 | +0.22(+0.42%) |
Aug 29, 2016 | 52.11 | 52.81 | 52.08 | 52.21 | 432,889 | +0.21(+0.40%) |
Aug 26, 2016 | 52.17 | 52.91 | 51.90 | 52.00 | 315,428 | -0.12(-0.23%) |
Aug 25, 2016 | 51.12 | 52.13 | 50.80 | 52.12 | 493,269 | +0.89(+1.74%) |
Aug 24, 2016 | 50.77 | 51.33 | 50.77 | 51.23 | 300,120 | +0.44(+0.86%) |
Aug 23, 2016 | 50.81 | 51.18 | 50.70 | 50.79 | 215,999 | +0.37(+0.74%) |
Aug 22, 2016 | 50.52 | 50.75 | 50.14 | 50.42 | 236,021 | -0.19(-0.38%) |
Aug 19, 2016 | 50.34 | 51.27 | 50.34 | 50.61 | 321,041 | +0.02(+0.04%) |
Aug 18, 2016 | 50.84 | 50.95 | 50.36 | 50.59 | 252,549 | -0.30(-0.59%) |
Aug 17, 2016 | 50.97 | 51.37 | 50.45 | 50.89 | 677,154 | +0.03(+0.05%) |
Aug 16, 2016 | 50.54 | 51.21 | 50.28 | 50.87 | 297,946 | +0.02(+0.04%) |
Aug 15, 2016 | 50.54 | 50.93 | 50.43 | 50.85 | 223,153 | +0.62(+1.23%) |
Aug 12, 2016 | 50.84 | 51.12 | 49.78 | 50.23 | 423,365 | -1.00(-1.95%) |
Aug 11, 2016 | 50.28 | 51.69 | 50.19 | 51.23 | 819,082 | +1.30(+2.60%) |
Aug 10, 2016 | 49.55 | 50.28 | 49.32 | 49.93 | 572,606 | +0.55(+1.12%) |
Aug 09, 2016 | 48.58 | 50.57 | 48.58 | 49.38 | 2,098,650 | +1.88(+3.95%) |
Aug 08, 2016 | 47.54 | 47.72 | 47.14 | 47.50 | 584,499 | +0.03(+0.06%) |
Aug 05, 2016 | 46.38 | 47.63 | 46.25 | 47.47 | 531,663 | +1.67(+3.65%) |
Aug 04, 2016 | 45.58 | 45.95 | 45.20 | 45.80 | 393,551 | +0.10(+0.22%) |
Aug 03, 2016 | 45.45 | 46.21 | 45.17 | 45.70 | 784,220 | +0.29(+0.64%) |
Aug 02, 2016 | 45.75 | 46.06 | 45.09 | 45.41 | 806,868 | -0.50(-1.09%) |