Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.23 | 51.28 | 50.01 | 50.78 | 3,689,470 | +0.66(+1.32%) |
Oct 28, 2016 | 48.21 | 50.88 | 48.15 | 50.12 | 5,556,020 | +1.95(+4.05%) |
Oct 27, 2016 | 48.77 | 49.04 | 47.97 | 48.17 | 1,828,854 | -0.39(-0.80%) |
Oct 26, 2016 | 48.38 | 49.15 | 48.34 | 48.56 | 1,429,891 | +0.01(+0.02%) |
Oct 25, 2016 | 48.21 | 48.89 | 48.21 | 48.55 | 1,496,019 | -0.29(-0.59%) |
Oct 24, 2016 | 49.14 | 49.37 | 48.51 | 48.84 | 1,396,409 | -0.11(-0.22%) |
Oct 21, 2016 | 49.01 | 49.03 | 48.11 | 48.95 | 2,447,015 | -0.65(-1.31%) |
Oct 20, 2016 | 49.95 | 49.95 | 49.17 | 49.60 | 3,019,323 | -0.50(-1.00%) |
Oct 19, 2016 | 47.74 | 50.33 | 47.48 | 50.10 | 6,577,428 | +2.58(+5.43%) |
Oct 18, 2016 | 46.91 | 47.81 | 46.62 | 47.52 | 2,492,908 | +0.97(+2.08%) |
Oct 17, 2016 | 46.92 | 47.36 | 46.52 | 46.55 | 1,642,440 | -0.10(-0.21%) |
Oct 14, 2016 | 46.91 | 47.21 | 46.64 | 46.65 | 2,435,436 | +0.02(+0.04%) |
Oct 13, 2016 | 46.32 | 46.78 | 45.18 | 46.63 | 3,141,155 | -0.14(-0.30%) |
Oct 12, 2016 | 45.65 | 47.00 | 45.45 | 46.77 | 3,131,006 | +1.12(+2.45%) |
Oct 11, 2016 | 46.44 | 46.77 | 45.47 | 45.65 | 3,270,340 | -0.77(-1.66%) |
Oct 10, 2016 | 47.24 | 47.61 | 46.39 | 46.42 | 2,205,080 | -0.54(-1.15%) |
Oct 07, 2016 | 47.70 | 47.78 | 46.86 | 46.96 | 2,156,193 | -0.56(-1.18%) |
Oct 06, 2016 | 47.01 | 47.73 | 46.68 | 47.52 | 3,053,958 | +0.51(+1.08%) |
Oct 05, 2016 | 47.38 | 47.44 | 47.00 | 47.01 | 1,843,432 | -0.34(-0.72%) |
Oct 04, 2016 | 46.60 | 47.50 | 46.05 | 47.35 | 2,467,602 | +0.91(+1.96%) |
Oct 03, 2016 | 46.61 | 46.88 | 46.10 | 46.44 | 1,750,769 | -0.35(-0.75%) |
Sep 30, 2016 | 46.99 | 47.32 | 46.44 | 46.79 | 2,872,983 | -0.08(-0.17%) |
Sep 29, 2016 | 47.98 | 48.28 | 46.87 | 46.87 | 1,778,787 | -1.37(-2.84%) |
Sep 28, 2016 | 48.02 | 48.35 | 47.77 | 48.24 | 1,895,421 | +0.07(+0.15%) |
Sep 27, 2016 | 47.97 | 48.22 | 47.61 | 48.17 | 1,967,390 | +0.20(+0.42%) |
Sep 26, 2016 | 50.38 | 50.44 | 47.96 | 47.97 | 4,017,079 | -2.54(-5.03%) |
Sep 23, 2016 | 50.07 | 51.06 | 50.07 | 50.51 | 1,669,216 | +0.40(+0.80%) |
Sep 22, 2016 | 50.05 | 50.41 | 49.78 | 50.11 | 1,562,329 | +0.27(+0.54%) |
Sep 21, 2016 | 49.22 | 49.88 | 48.88 | 49.84 | 1,708,926 | +0.72(+1.47%) |
Sep 20, 2016 | 49.86 | 49.90 | 48.77 | 49.12 | 1,760,353 | -0.50(-1.01%) |
Sep 19, 2016 | 48.07 | 49.94 | 47.97 | 49.62 | 3,381,042 | +1.77(+3.70%) |
Sep 16, 2016 | 47.44 | 47.94 | 47.14 | 47.85 | 4,192,477 | +0.17(+0.36%) |
Sep 15, 2016 | 47.09 | 47.76 | 46.85 | 47.68 | 1,823,946 | +0.19(+0.40%) |
Sep 14, 2016 | 47.38 | 47.66 | 46.98 | 47.49 | 1,837,242 | -0.01(-0.02%) |
Sep 13, 2016 | 48.09 | 48.24 | 47.01 | 47.50 | 1,540,527 | -0.81(-1.68%) |
Sep 12, 2016 | 47.46 | 48.54 | 47.30 | 48.31 | 1,692,320 | +0.58(+1.22%) |
Sep 09, 2016 | 49.00 | 49.00 | 47.73 | 47.73 | 2,008,738 | -1.44(-2.93%) |
Sep 08, 2016 | 49.92 | 49.99 | 49.04 | 49.17 | 2,316,420 | -0.75(-1.50%) |
Sep 07, 2016 | 48.87 | 50.00 | 48.68 | 49.92 | 2,834,131 | +1.18(+2.42%) |
Sep 06, 2016 | 49.17 | 49.21 | 48.46 | 48.74 | 1,778,756 | -0.47(-0.96%) |
Sep 02, 2016 | 49.48 | 49.21 | 49.21 | 49.21 | 2,541,800 | -0.41(-0.83%) |
Sep 01, 2016 | 48.88 | 49.67 | 48.71 | 49.62 | 1,770,993 | +0.67(+1.37%) |
Aug 31, 2016 | 49.14 | 49.72 | 48.45 | 48.95 | 2,122,621 | -0.30(-0.61%) |
Aug 30, 2016 | 49.96 | 50.11 | 49.13 | 49.25 | 1,676,406 | -0.96(-1.91%) |
Aug 29, 2016 | 49.59 | 50.58 | 49.59 | 50.21 | 1,451,085 | +0.62(+1.25%) |
Aug 26, 2016 | 50.13 | 50.65 | 49.43 | 49.59 | 1,948,674 | -0.67(-1.33%) |
Aug 25, 2016 | 50.11 | 50.87 | 49.78 | 50.26 | 2,551,040 | -0.08(-0.16%) |
Aug 24, 2016 | 50.66 | 51.00 | 49.99 | 50.34 | 2,282,743 | -0.44(-0.87%) |
Aug 23, 2016 | 50.33 | 50.96 | 50.23 | 50.78 | 2,208,538 | +0.65(+1.30%) |
Aug 22, 2016 | 49.84 | 50.31 | 49.68 | 50.13 | 2,032,440 | +0.05(+0.10%) |
Aug 19, 2016 | 49.21 | 50.32 | 48.98 | 50.08 | 2,514,431 | +0.77(+1.56%) |
Aug 18, 2016 | 48.95 | 49.44 | 48.51 | 49.31 | 2,873,358 | +0.51(+1.05%) |
Aug 17, 2016 | 49.77 | 49.94 | 48.68 | 48.80 | 3,614,885 | -1.10(-2.20%) |
Aug 16, 2016 | 49.69 | 50.52 | 49.55 | 49.90 | 2,102,792 | -0.06(-0.12%) |
Aug 15, 2016 | 49.00 | 50.34 | 48.79 | 49.96 | 3,190,948 | +1.17(+2.40%) |
Aug 12, 2016 | 48.81 | 49.21 | 48.50 | 48.79 | 2,481,517 | -0.34(-0.69%) |
Aug 11, 2016 | 49.22 | 49.84 | 48.48 | 49.13 | 4,356,187 | +0.42(+0.86%) |
Aug 10, 2016 | 49.59 | 51.14 | 48.45 | 48.71 | 8,333,879 | -1.40(-2.79%) |
Aug 09, 2016 | 49.97 | 50.55 | 49.51 | 50.11 | 5,864,161 | -0.16(-0.32%) |
Aug 08, 2016 | 50.88 | 51.84 | 50.09 | 50.27 | 4,161,618 | -0.14(-0.28%) |
Aug 05, 2016 | 49.89 | 50.73 | 49.81 | 50.41 | 2,644,986 | +0.74(+1.49%) |
Aug 04, 2016 | 49.26 | 50.66 | 49.26 | 49.67 | 3,210,919 | +0.65(+1.33%) |
Aug 03, 2016 | 47.64 | 49.29 | 46.50 | 49.02 | 5,564,918 | -1.30(-2.58%) |
Aug 02, 2016 | 52.65 | 53.17 | 50.32 | 50.32 | 3,304,758 | -2.58(-4.88%) |