Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.75 | 51.15 | 49.45 | 49.90 | 457,421 | +0.24(+0.48%) |
Oct 28, 2016 | 49.01 | 50.05 | 48.62 | 49.66 | 293,133 | +0.71(+1.45%) |
Oct 27, 2016 | 49.40 | 49.57 | 48.35 | 48.95 | 261,044 | -0.33(-0.67%) |
Oct 26, 2016 | 49.42 | 49.47 | 48.62 | 49.28 | 242,508 | -0.04(-0.08%) |
Oct 25, 2016 | 50.07 | 50.24 | 49.00 | 49.32 | 243,303 | -0.77(-1.54%) |
Oct 24, 2016 | 49.34 | 50.59 | 48.98 | 50.09 | 353,951 | +0.85(+1.73%) |
Oct 21, 2016 | 48.30 | 49.32 | 47.54 | 49.24 | 249,767 | +0.44(+0.90%) |
Oct 20, 2016 | 49.47 | 49.47 | 47.93 | 48.80 | 356,613 | -0.65(-1.31%) |
Oct 19, 2016 | 49.38 | 50.48 | 48.39 | 49.45 | 345,498 | +0.16(+0.32%) |
Oct 18, 2016 | 50.25 | 50.25 | 48.74 | 49.29 | 291,972 | -0.31(-0.63%) |
Oct 17, 2016 | 49.96 | 50.60 | 49.36 | 49.60 | 311,120 | -0.20(-0.40%) |
Oct 14, 2016 | 49.57 | 50.06 | 49.22 | 49.80 | 593,239 | +0.67(+1.36%) |
Oct 13, 2016 | 47.51 | 49.33 | 46.70 | 49.13 | 526,361 | +1.36(+2.85%) |
Oct 12, 2016 | 48.22 | 48.89 | 47.70 | 47.77 | 445,231 | -0.26(-0.54%) |
Oct 11, 2016 | 47.38 | 48.38 | 46.86 | 48.03 | 626,822 | +0.28(+0.59%) |
Oct 10, 2016 | 46.52 | 48.09 | 46.23 | 47.75 | 474,926 | +1.62(+3.51%) |
Oct 07, 2016 | 46.59 | 46.66 | 45.46 | 46.13 | 707,865 | -0.53(-1.14%) |
Oct 06, 2016 | 44.36 | 47.08 | 44.10 | 46.66 | 722,639 | +2.17(+4.88%) |
Oct 05, 2016 | 44.30 | 45.39 | 44.22 | 44.49 | 618,416 | +0.59(+1.34%) |
Oct 04, 2016 | 43.66 | 44.47 | 42.82 | 43.90 | 941,336 | -0.36(-0.81%) |
Oct 03, 2016 | 46.07 | 46.09 | 43.70 | 44.26 | 845,143 | -1.80(-3.92%) |
Sep 30, 2016 | 46.37 | 46.92 | 45.80 | 46.06 | 563,557 | -0.21(-0.44%) |
Sep 29, 2016 | 46.95 | 47.64 | 45.74 | 46.27 | 454,204 | -1.05(-2.22%) |
Sep 28, 2016 | 47.01 | 47.50 | 46.40 | 47.32 | 501,399 | +0.30(+0.64%) |
Sep 27, 2016 | 47.85 | 47.85 | 46.10 | 47.02 | 647,223 | -0.81(-1.69%) |
Sep 26, 2016 | 48.37 | 48.46 | 47.51 | 47.83 | 538,479 | -0.51(-1.06%) |
Sep 23, 2016 | 48.62 | 49.19 | 48.25 | 48.34 | 332,605 | -0.65(-1.33%) |
Sep 22, 2016 | 47.86 | 49.40 | 47.62 | 48.99 | 628,065 | +1.60(+3.38%) |
Sep 21, 2016 | 46.74 | 47.75 | 46.30 | 47.39 | 648,258 | +0.90(+1.94%) |
Sep 20, 2016 | 49.44 | 49.44 | 46.06 | 46.49 | 799,063 | -2.77(-5.62%) |
Sep 19, 2016 | 50.55 | 50.98 | 49.20 | 49.26 | 502,577 | -1.15(-2.28%) |
Sep 16, 2016 | 50.45 | 51.68 | 50.26 | 50.41 | 820,422 | +0.06(+0.12%) |
Sep 15, 2016 | 48.62 | 50.49 | 48.32 | 50.35 | 986,955 | +1.58(+3.24%) |
Sep 14, 2016 | 47.19 | 49.09 | 47.00 | 48.77 | 925,892 | +1.69(+3.59%) |
Sep 13, 2016 | 47.50 | 48.27 | 45.60 | 47.08 | 1,501,933 | -1.03(-2.14%) |
Sep 12, 2016 | 48.99 | 49.54 | 46.22 | 48.11 | 1,549,647 | -0.87(-1.78%) |
Sep 09, 2016 | 50.91 | 51.00 | 48.87 | 48.98 | 618,125 | -1.93(-3.79%) |
Sep 08, 2016 | 49.22 | 51.10 | 49.02 | 50.91 | 510,503 | +1.43(+2.89%) |
Sep 07, 2016 | 50.63 | 50.99 | 49.20 | 49.48 | 315,281 | -1.04(-2.06%) |
Sep 06, 2016 | 52.37 | 52.54 | 49.90 | 50.52 | 519,612 | -1.85(-3.53%) |
Sep 02, 2016 | 51.39 | 52.37 | 52.37 | 52.37 | 609,800 | +1.47(+2.89%) |
Sep 01, 2016 | 52.82 | 54.01 | 50.75 | 50.90 | 925,524 | -2.12(-4.00%) |
Aug 31, 2016 | 57.00 | 57.25 | 52.53 | 53.02 | 1,479,641 | -4.18(-7.31%) |
Aug 30, 2016 | 56.15 | 57.44 | 56.10 | 57.20 | 278,573 | +1.10(+1.96%) |
Aug 29, 2016 | 55.00 | 56.52 | 55.00 | 56.10 | 358,248 | +1.32(+2.41%) |
Aug 26, 2016 | 56.24 | 57.21 | 54.44 | 54.78 | 358,489 | -1.41(-2.51%) |
Aug 25, 2016 | 56.19 | 56.47 | 55.23 | 56.19 | 229,911 | -0.06(-0.11%) |
Aug 24, 2016 | 56.78 | 56.97 | 56.15 | 56.25 | 232,880 | -0.80(-1.40%) |
Aug 23, 2016 | 56.99 | 58.54 | 56.88 | 57.05 | 340,000 | +0.14(+0.25%) |
Aug 22, 2016 | 55.10 | 57.35 | 54.29 | 56.91 | 712,073 | +1.85(+3.36%) |
Aug 19, 2016 | 54.98 | 55.63 | 54.05 | 55.06 | 312,187 | -0.20(-0.36%) |
Aug 18, 2016 | 55.33 | 56.07 | 55.07 | 55.26 | 186,052 | -0.31(-0.56%) |
Aug 17, 2016 | 56.91 | 56.92 | 54.63 | 55.57 | 546,885 | -1.22(-2.15%) |
Aug 16, 2016 | 57.20 | 57.51 | 56.26 | 56.79 | 389,663 | -0.64(-1.11%) |
Aug 15, 2016 | 56.50 | 57.50 | 56.25 | 57.43 | 344,712 | +1.20(+2.13%) |
Aug 12, 2016 | 56.12 | 56.57 | 55.44 | 56.23 | 412,611 | -0.08(-0.14%) |
Aug 11, 2016 | 54.71 | 56.74 | 54.58 | 56.31 | 694,041 | +1.63(+2.98%) |
Aug 10, 2016 | 54.91 | 55.87 | 53.22 | 54.68 | 761,958 | +0.83(+1.54%) |
Aug 09, 2016 | 57.57 | 57.81 | 53.79 | 53.85 | 819,230 | -3.48(-6.07%) |
Aug 08, 2016 | 56.21 | 58.20 | 55.34 | 57.33 | 818,821 | +1.42(+2.54%) |
Aug 05, 2016 | 58.77 | 58.77 | 55.30 | 55.91 | 1,024,696 | -2.42(-4.15%) |
Aug 04, 2016 | 57.51 | 60.89 | 57.00 | 58.33 | 1,438,544 | -4.10(-6.57%) |
Aug 03, 2016 | 61.44 | 63.17 | 60.72 | 62.43 | 333,877 | +1.03(+1.68%) |
Aug 02, 2016 | 62.36 | 62.70 | 61.01 | 61.40 | 323,773 | -0.84(-1.35%) |