Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.80 | 52.43 | 50.80 | 51.70 | 877,616 | +0.85(+1.67%) |
Oct 28, 2016 | 51.48 | 51.66 | 47.29 | 50.85 | 1,524,077 | +0.92(+1.84%) |
Oct 27, 2016 | 50.97 | 51.66 | 49.77 | 49.93 | 776,454 | -0.40(-0.79%) |
Oct 26, 2016 | 50.58 | 50.70 | 49.79 | 50.33 | 648,798 | -0.05(-0.10%) |
Oct 25, 2016 | 50.41 | 51.19 | 49.89 | 50.38 | 666,963 | +0.02(+0.04%) |
Oct 24, 2016 | 50.74 | 51.15 | 49.66 | 50.36 | 889,956 | -0.47(-0.92%) |
Oct 21, 2016 | 51.63 | 51.85 | 50.21 | 50.83 | 894,223 | -0.77(-1.49%) |
Oct 20, 2016 | 51.18 | 52.03 | 51.12 | 51.60 | 549,240 | +0.32(+0.62%) |
Oct 19, 2016 | 50.69 | 51.51 | 50.07 | 51.28 | 700,632 | +0.55(+1.08%) |
Oct 18, 2016 | 50.84 | 51.70 | 50.22 | 50.73 | 723,950 | +0.59(+1.18%) |
Oct 17, 2016 | 50.26 | 50.94 | 48.61 | 50.14 | 1,309,340 | -0.17(-0.34%) |
Oct 14, 2016 | 52.68 | 53.06 | 50.29 | 50.31 | 1,078,619 | -1.98(-3.79%) |
Oct 13, 2016 | 51.25 | 52.67 | 51.02 | 52.29 | 2,536,665 | -0.80(-1.51%) |
Oct 12, 2016 | 56.03 | 56.36 | 53.05 | 53.09 | 878,658 | -2.90(-5.18%) |
Oct 11, 2016 | 57.25 | 57.83 | 55.62 | 55.99 | 735,904 | -1.26(-2.20%) |
Oct 10, 2016 | 55.83 | 57.50 | 55.39 | 57.25 | 678,691 | +2.07(+3.75%) |
Oct 07, 2016 | 54.32 | 55.94 | 54.32 | 55.18 | 623,669 | +0.85(+1.56%) |
Oct 06, 2016 | 55.20 | 55.20 | 53.92 | 54.33 | 680,615 | -1.18(-2.13%) |
Oct 05, 2016 | 54.60 | 56.06 | 54.23 | 55.51 | 979,330 | +0.97(+1.78%) |
Oct 04, 2016 | 54.32 | 54.98 | 53.87 | 54.54 | 615,334 | +0.29(+0.53%) |
Oct 03, 2016 | 53.92 | 54.38 | 53.28 | 54.25 | 778,436 | +0.24(+0.44%) |
Sep 30, 2016 | 53.47 | 54.27 | 52.13 | 54.01 | 770,867 | +0.72(+1.35%) |
Sep 29, 2016 | 55.32 | 55.51 | 53.03 | 53.29 | 892,291 | -2.04(-3.69%) |
Sep 28, 2016 | 56.71 | 56.88 | 54.64 | 55.33 | 616,094 | -1.24(-2.19%) |
Sep 27, 2016 | 55.82 | 57.23 | 55.37 | 56.57 | 602,430 | +0.86(+1.54%) |
Sep 26, 2016 | 55.52 | 55.91 | 54.90 | 55.71 | 452,458 | -0.12(-0.21%) |
Sep 23, 2016 | 56.10 | 56.45 | 55.30 | 55.83 | 655,530 | -0.36(-0.64%) |
Sep 22, 2016 | 56.52 | 56.97 | 55.55 | 56.19 | 820,456 | +0.09(+0.16%) |
Sep 21, 2016 | 55.05 | 56.48 | 54.02 | 56.10 | 743,894 | +1.31(+2.39%) |
Sep 20, 2016 | 54.34 | 55.73 | 54.30 | 54.79 | 778,956 | +0.71(+1.31%) |
Sep 19, 2016 | 53.81 | 54.60 | 53.41 | 54.08 | 586,009 | +0.43(+0.80%) |
Sep 16, 2016 | 53.59 | 54.88 | 53.49 | 53.65 | 1,859,259 | +0.06(+0.11%) |
Sep 15, 2016 | 54.29 | 55.19 | 53.21 | 53.59 | 1,229,050 | -0.47(-0.87%) |
Sep 14, 2016 | 52.00 | 54.74 | 51.69 | 54.06 | 1,447,709 | +2.36(+4.56%) |
Sep 13, 2016 | 51.16 | 51.86 | 50.00 | 51.70 | 1,092,376 | -0.08(-0.15%) |
Sep 12, 2016 | 49.80 | 51.98 | 49.50 | 51.78 | 986,576 | +1.55(+3.09%) |
Sep 09, 2016 | 50.24 | 51.31 | 49.68 | 50.23 | 1,777,593 | -0.27(-0.53%) |
Sep 08, 2016 | 49.08 | 50.50 | 48.81 | 50.50 | 1,404,208 | +1.26(+2.56%) |
Sep 07, 2016 | 47.00 | 49.29 | 46.92 | 49.24 | 1,077,643 | +3.08(+6.67%) |
Sep 06, 2016 | 44.99 | 46.33 | 44.45 | 46.16 | 992,569 | +1.38(+3.08%) |
Sep 02, 2016 | 45.14 | 44.78 | 44.78 | 44.78 | 526,200 | -0.12(-0.27%) |
Sep 01, 2016 | 44.72 | 44.97 | 44.13 | 44.90 | 440,129 | +0.35(+0.79%) |
Aug 31, 2016 | 45.14 | 45.49 | 44.49 | 44.55 | 433,507 | -0.77(-1.70%) |
Aug 30, 2016 | 45.23 | 46.07 | 45.17 | 45.32 | 531,179 | -0.04(-0.09%) |
Aug 29, 2016 | 45.36 | 45.62 | 44.94 | 45.36 | 437,056 | +0.06(+0.13%) |
Aug 26, 2016 | 44.14 | 45.32 | 43.71 | 45.30 | 652,569 | +1.32(+3.00%) |
Aug 25, 2016 | 45.20 | 45.95 | 42.58 | 43.98 | 1,526,386 | -1.14(-2.53%) |
Aug 24, 2016 | 47.67 | 48.57 | 44.95 | 45.12 | 894,073 | -2.67(-5.59%) |
Aug 23, 2016 | 47.31 | 48.66 | 47.14 | 47.79 | 782,511 | +0.73(+1.55%) |
Aug 22, 2016 | 45.67 | 47.08 | 45.42 | 47.06 | 675,968 | +1.68(+3.70%) |
Aug 19, 2016 | 45.70 | 45.81 | 45.09 | 45.38 | 325,832 | -0.54(-1.18%) |
Aug 18, 2016 | 45.47 | 46.50 | 45.29 | 45.92 | 305,151 | +0.35(+0.77%) |
Aug 17, 2016 | 45.86 | 46.06 | 44.89 | 45.57 | 477,399 | -0.20(-0.44%) |
Aug 16, 2016 | 47.08 | 47.08 | 45.69 | 45.77 | 570,154 | -1.38(-2.93%) |
Aug 15, 2016 | 46.99 | 47.69 | 46.77 | 47.15 | 531,313 | +0.29(+0.62%) |
Aug 12, 2016 | 46.30 | 47.08 | 45.63 | 46.86 | 429,218 | +0.36(+0.77%) |
Aug 11, 2016 | 46.17 | 46.62 | 45.30 | 46.50 | 393,696 | +0.74(+1.62%) |
Aug 10, 2016 | 46.37 | 46.37 | 45.72 | 45.76 | 469,967 | -0.67(-1.44%) |
Aug 09, 2016 | 46.81 | 46.81 | 46.03 | 46.43 | 761,701 | -0.28(-0.60%) |
Aug 08, 2016 | 48.06 | 48.25 | 46.56 | 46.71 | 743,795 | -1.23(-2.57%) |
Aug 05, 2016 | 48.25 | 48.74 | 47.74 | 47.94 | 717,033 | -0.09(-0.19%) |
Aug 04, 2016 | 49.08 | 49.45 | 47.95 | 48.03 | 684,166 | -0.98(-2.00%) |
Aug 03, 2016 | 48.51 | 49.14 | 48.02 | 49.01 | 740,100 | +0.49(+1.01%) |
Aug 02, 2016 | 48.91 | 49.33 | 47.29 | 48.52 | 969,047 | -0.70(-1.42%) |