Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.60 | 41.40 | 39.60 | 39.60 | 319 | +0.00(+0.00%) |
Oct 28, 2016 | 42.30 | 42.30 | 38.70 | 39.60 | 1,350 | -3.60(-8.33%) |
Oct 27, 2016 | 45.00 | 45.00 | 40.68 | 43.20 | 1,479 | -1.40(-3.15%) |
Oct 26, 2016 | 44.75 | 45.00 | 44.28 | 44.60 | 294 | -0.07(-0.16%) |
Oct 25, 2016 | 45.09 | 45.90 | 44.67 | 44.67 | 1,145 | -0.33(-0.72%) |
Oct 24, 2016 | 45.58 | 45.90 | 44.60 | 45.00 | 385 | -0.30(-0.66%) |
Oct 21, 2016 | 44.71 | 45.54 | 44.71 | 45.30 | 226 | -0.42(-0.92%) |
Oct 20, 2016 | 45.01 | 46.08 | 45.01 | 45.72 | 73 | +0.18(+0.40%) |
Oct 19, 2016 | 42.75 | 45.54 | 42.75 | 45.54 | 373 | -0.72(-1.56%) |
Oct 18, 2016 | 45.79 | 46.44 | 44.10 | 46.26 | 704 | +0.90(+1.98%) |
Oct 17, 2016 | 44.46 | 45.72 | 43.20 | 45.36 | 385 | +0.90(+2.02%) |
Oct 14, 2016 | 44.46 | 45.36 | 44.46 | 44.46 | 973 | +0.00(+0.00%) |
Oct 13, 2016 | 44.27 | 45.27 | 44.27 | 44.46 | 312 | -0.36(-0.80%) |
Oct 12, 2016 | 45.72 | 45.72 | 42.51 | 44.82 | 2,561 | -0.90(-1.97%) |
Oct 11, 2016 | 47.16 | 47.34 | 45.72 | 45.72 | 713 | -1.98(-4.15%) |
Oct 10, 2016 | 47.52 | 49.32 | 47.52 | 47.70 | 2,420 | -0.18(-0.38%) |
Oct 07, 2016 | 50.22 | 50.67 | 47.33 | 47.88 | 1,806 | -2.79(-5.51%) |
Oct 06, 2016 | 49.50 | 51.51 | 49.50 | 50.67 | 709 | -1.17(-2.26%) |
Oct 05, 2016 | 50.69 | 51.84 | 50.58 | 51.84 | 681 | +1.44(+2.86%) |
Oct 04, 2016 | 50.40 | 50.58 | 49.98 | 50.40 | 312 | +0.00(+0.00%) |
Oct 03, 2016 | 51.32 | 51.32 | 50.04 | 50.40 | 743 | -0.54(-1.06%) |
Sep 30, 2016 | 51.48 | 52.20 | 50.58 | 50.94 | 473 | -0.36(-0.70%) |
Sep 29, 2016 | 52.38 | 52.56 | 50.75 | 51.30 | 708 | -1.08(-2.06%) |
Sep 28, 2016 | 52.63 | 52.92 | 52.20 | 52.38 | 522 | +0.00(+0.00%) |
Sep 27, 2016 | 51.48 | 53.10 | 51.48 | 52.38 | 366 | +0.20(+0.38%) |
Sep 26, 2016 | 51.30 | 52.65 | 51.12 | 52.18 | 624 | +0.88(+1.72%) |
Sep 23, 2016 | 53.10 | 53.10 | 50.22 | 51.30 | 1,818 | -1.80(-3.39%) |
Sep 22, 2016 | 51.66 | 53.40 | 51.66 | 53.10 | 919 | +0.95(+1.83%) |
Sep 21, 2016 | 53.10 | 53.10 | 51.66 | 52.15 | 934 | -0.23(-0.45%) |
Sep 20, 2016 | 52.66 | 53.78 | 51.84 | 52.38 | 1,143 | -0.72(-1.36%) |
Sep 19, 2016 | 50.58 | 53.82 | 50.58 | 53.10 | 360 | +0.72(+1.37%) |
Sep 16, 2016 | 54.36 | 55.89 | 52.38 | 52.38 | 2,388 | -1.26(-2.35%) |
Sep 15, 2016 | 54.36 | 55.98 | 52.74 | 53.64 | 1,321 | -1.26(-2.29%) |
Sep 14, 2016 | 53.28 | 55.62 | 53.10 | 54.90 | 1,053 | +2.16(+4.10%) |
Sep 13, 2016 | 54.00 | 54.90 | 51.48 | 52.74 | 874 | -1.98(-3.62%) |
Sep 12, 2016 | 54.00 | 55.80 | 52.74 | 54.72 | 1,680 | +1.08(+2.01%) |
Sep 09, 2016 | 54.36 | 54.36 | 52.56 | 53.64 | 723 | +1.08(+2.05%) |
Sep 08, 2016 | 51.84 | 53.10 | 51.30 | 52.56 | 976 | +1.26(+2.46%) |
Sep 07, 2016 | 51.39 | 52.20 | 50.76 | 51.30 | 567 | +0.00(+0.00%) |
Sep 06, 2016 | 51.12 | 52.20 | 50.58 | 51.30 | 978 | -0.54(-1.04%) |
Sep 02, 2016 | 51.48 | 51.84 | 51.84 | 51.84 | 355 | +0.72(+1.41%) |
Sep 01, 2016 | 50.76 | 51.76 | 50.40 | 51.12 | 1,161 | +0.00(+0.00%) |
Aug 31, 2016 | 50.97 | 52.18 | 50.94 | 51.12 | 205 | +0.18(+0.35%) |
Aug 30, 2016 | 52.20 | 52.20 | 50.94 | 50.94 | 654 | -2.70(-5.03%) |
Aug 29, 2016 | 51.48 | 53.64 | 50.94 | 53.64 | 1,068 | +2.34(+4.56%) |
Aug 26, 2016 | 52.00 | 52.20 | 49.50 | 51.30 | 2,009 | -0.54(-1.04%) |
Aug 25, 2016 | 53.18 | 54.00 | 51.84 | 51.84 | 634 | -0.36(-0.69%) |
Aug 24, 2016 | 54.00 | 54.00 | 52.20 | 52.20 | 918 | -1.26(-2.36%) |
Aug 23, 2016 | 54.18 | 55.80 | 53.46 | 53.46 | 539 | -1.08(-1.98%) |
Aug 22, 2016 | 55.26 | 55.26 | 54.18 | 54.54 | 400 | -0.36(-0.66%) |
Aug 19, 2016 | 54.50 | 55.80 | 54.50 | 54.90 | 371 | +0.36(+0.66%) |
Aug 18, 2016 | 54.27 | 55.44 | 54.18 | 54.54 | 852 | +0.54(+1.00%) |
Aug 17, 2016 | 56.23 | 56.23 | 53.82 | 54.00 | 669 | -0.18(-0.33%) |
Aug 16, 2016 | 54.00 | 55.98 | 54.00 | 54.18 | 483 | -0.72(-1.31%) |
Aug 15, 2016 | 54.01 | 55.80 | 54.00 | 54.90 | 877 | +1.24(+2.31%) |
Aug 12, 2016 | 53.91 | 54.36 | 53.46 | 53.66 | 418 | -0.16(-0.30%) |
Aug 11, 2016 | 53.55 | 55.44 | 53.38 | 53.82 | 602 | +0.00(+0.00%) |
Aug 10, 2016 | 53.64 | 54.22 | 53.64 | 53.82 | 359 | -1.08(-1.97%) |
Aug 09, 2016 | 55.26 | 55.70 | 54.90 | 54.90 | 420 | -0.36(-0.65%) |
Aug 08, 2016 | 54.90 | 55.98 | 54.90 | 55.26 | 254 | +0.36(+0.66%) |
Aug 05, 2016 | 55.26 | 56.16 | 54.90 | 54.90 | 382 | -0.90(-1.61%) |
Aug 04, 2016 | 55.81 | 56.23 | 55.58 | 55.80 | 895 | +0.54(+0.98%) |
Aug 03, 2016 | 56.16 | 57.60 | 55.26 | 55.26 | 553 | -0.36(-0.65%) |
Aug 02, 2016 | 55.28 | 57.78 | 54.90 | 55.62 | 295 | -0.18(-0.32%) |