Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.33 | 52.72 | 50.33 | 52.13 | 292,042 | +2.73(+5.52%) |
Oct 28, 2016 | 51.86 | 52.16 | 49.27 | 49.40 | 233,408 | +0.08(+0.16%) |
Oct 27, 2016 | 50.00 | 50.29 | 49.18 | 49.32 | 171,394 | -0.34(-0.68%) |
Oct 26, 2016 | 50.15 | 50.49 | 49.52 | 49.66 | 80,847 | -0.80(-1.58%) |
Oct 25, 2016 | 51.84 | 51.86 | 50.34 | 50.46 | 90,608 | -1.37(-2.64%) |
Oct 24, 2016 | 52.33 | 52.71 | 51.59 | 51.82 | 61,698 | +0.30(+0.57%) |
Oct 21, 2016 | 50.85 | 51.57 | 50.74 | 51.53 | 59,350 | +0.01(+0.02%) |
Oct 20, 2016 | 51.70 | 52.22 | 51.29 | 51.52 | 81,337 | -0.43(-0.83%) |
Oct 19, 2016 | 51.18 | 52.04 | 50.64 | 51.95 | 91,590 | +0.98(+1.93%) |
Oct 18, 2016 | 50.83 | 51.24 | 49.97 | 50.97 | 57,414 | +0.79(+1.57%) |
Oct 17, 2016 | 49.95 | 50.62 | 49.95 | 50.18 | 78,236 | -0.10(-0.20%) |
Oct 14, 2016 | 50.60 | 51.18 | 50.07 | 50.28 | 66,476 | -0.07(-0.14%) |
Oct 13, 2016 | 50.35 | 50.79 | 50.13 | 50.35 | 64,982 | -0.65(-1.28%) |
Oct 12, 2016 | 50.75 | 51.39 | 50.43 | 51.00 | 57,354 | +0.43(+0.85%) |
Oct 11, 2016 | 52.18 | 52.30 | 50.21 | 50.57 | 78,015 | -1.72(-3.28%) |
Oct 10, 2016 | 51.64 | 52.47 | 51.64 | 52.29 | 67,266 | +0.98(+1.92%) |
Oct 07, 2016 | 51.99 | 51.99 | 50.92 | 51.31 | 90,674 | -0.80(-1.53%) |
Oct 06, 2016 | 51.07 | 52.11 | 50.71 | 52.10 | 66,043 | +0.73(+1.43%) |
Oct 05, 2016 | 51.78 | 52.04 | 51.09 | 51.37 | 93,747 | +0.01(+0.02%) |
Oct 04, 2016 | 51.68 | 52.00 | 51.16 | 51.36 | 120,227 | -0.14(-0.28%) |
Oct 03, 2016 | 51.54 | 51.65 | 51.02 | 51.50 | 88,107 | -0.39(-0.76%) |
Sep 30, 2016 | 50.49 | 52.10 | 50.18 | 51.90 | 128,863 | +1.59(+3.16%) |
Sep 29, 2016 | 51.08 | 51.08 | 50.08 | 50.30 | 85,314 | -0.78(-1.52%) |
Sep 28, 2016 | 50.55 | 51.14 | 50.22 | 51.08 | 81,037 | +0.66(+1.31%) |
Sep 27, 2016 | 49.69 | 50.74 | 49.54 | 50.42 | 96,701 | +0.85(+1.71%) |
Sep 26, 2016 | 49.82 | 50.21 | 49.52 | 49.57 | 104,775 | -0.43(-0.86%) |
Sep 23, 2016 | 51.26 | 51.26 | 49.98 | 50.00 | 74,494 | -1.39(-2.70%) |
Sep 22, 2016 | 50.76 | 51.49 | 50.05 | 51.39 | 134,391 | +1.64(+3.29%) |
Sep 21, 2016 | 49.13 | 49.81 | 48.74 | 49.75 | 58,485 | +0.98(+2.02%) |
Sep 20, 2016 | 50.42 | 50.42 | 48.75 | 48.77 | 118,369 | -1.17(-2.35%) |
Sep 19, 2016 | 49.18 | 50.04 | 49.09 | 49.94 | 108,799 | +1.14(+2.35%) |
Sep 16, 2016 | 49.79 | 49.79 | 48.27 | 48.79 | 301,195 | -0.28(-0.56%) |
Sep 15, 2016 | 48.06 | 49.19 | 47.47 | 49.07 | 83,186 | +1.12(+2.33%) |
Sep 14, 2016 | 47.97 | 48.97 | 47.71 | 47.95 | 91,631 | -0.28(-0.57%) |
Sep 13, 2016 | 49.36 | 49.53 | 48.15 | 48.23 | 124,787 | -1.71(-3.42%) |
Sep 12, 2016 | 48.65 | 50.04 | 48.31 | 49.94 | 115,986 | +0.80(+1.64%) |
Sep 09, 2016 | 50.71 | 50.79 | 49.10 | 49.13 | 117,688 | -2.07(-4.05%) |
Sep 08, 2016 | 51.39 | 51.68 | 51.08 | 51.21 | 66,871 | -0.34(-0.66%) |
Sep 07, 2016 | 50.93 | 51.50 | 49.95 | 51.55 | 113,105 | +0.48(+0.95%) |
Sep 06, 2016 | 51.91 | 51.91 | 50.96 | 51.06 | 100,984 | -0.91(-1.75%) |
Sep 02, 2016 | 51.86 | 51.98 | 51.98 | 51.98 | 131,188 | +0.55(+1.06%) |
Sep 01, 2016 | 52.03 | 52.13 | 51.30 | 51.43 | 111,248 | -0.65(-1.25%) |
Aug 31, 2016 | 52.02 | 52.40 | 51.46 | 52.08 | 103,798 | -0.03(-0.05%) |
Aug 30, 2016 | 52.22 | 52.29 | 51.67 | 52.11 | 73,873 | +0.02(+0.03%) |
Aug 29, 2016 | 51.52 | 52.24 | 51.52 | 52.09 | 66,937 | +0.63(+1.22%) |
Aug 26, 2016 | 51.69 | 52.41 | 51.27 | 51.47 | 70,133 | -0.24(-0.47%) |
Aug 25, 2016 | 51.17 | 51.82 | 51.11 | 51.71 | 80,242 | +0.34(+0.66%) |
Aug 24, 2016 | 51.56 | 51.73 | 51.14 | 51.37 | 60,132 | -0.12(-0.23%) |
Aug 23, 2016 | 51.25 | 51.60 | 51.14 | 51.48 | 93,896 | +0.61(+1.20%) |
Aug 22, 2016 | 50.56 | 50.93 | 50.16 | 50.88 | 72,090 | +0.02(+0.04%) |
Aug 19, 2016 | 50.26 | 51.06 | 49.81 | 50.86 | 119,345 | +0.38(+0.74%) |
Aug 18, 2016 | 49.29 | 50.49 | 49.28 | 50.48 | 172,334 | +1.06(+2.15%) |
Aug 17, 2016 | 49.31 | 49.67 | 48.98 | 49.42 | 93,330 | +0.12(+0.24%) |
Aug 16, 2016 | 49.78 | 49.89 | 49.27 | 49.30 | 70,732 | -0.65(-1.31%) |
Aug 15, 2016 | 49.08 | 50.20 | 48.89 | 49.96 | 104,039 | +1.07(+2.18%) |
Aug 12, 2016 | 49.20 | 49.48 | 48.74 | 48.89 | 111,666 | -0.35(-0.70%) |
Aug 11, 2016 | 49.37 | 49.81 | 49.00 | 49.24 | 153,178 | -0.01(-0.02%) |
Aug 10, 2016 | 49.97 | 49.98 | 49.23 | 49.24 | 103,861 | -0.64(-1.28%) |
Aug 09, 2016 | 49.61 | 49.90 | 49.27 | 49.88 | 85,962 | +0.17(+0.34%) |
Aug 08, 2016 | 49.81 | 50.08 | 49.57 | 49.72 | 71,330 | -0.20(-0.41%) |
Aug 05, 2016 | 49.38 | 50.22 | 49.38 | 49.92 | 283,751 | +0.96(+1.96%) |
Aug 04, 2016 | 49.07 | 49.32 | 48.86 | 48.96 | 93,438 | -0.11(-0.22%) |
Aug 03, 2016 | 48.77 | 49.08 | 48.59 | 49.07 | 87,663 | +0.10(+0.20%) |
Aug 02, 2016 | 49.52 | 49.80 | 48.92 | 48.97 | 87,408 | -0.76(-1.52%) |