Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.47 | 48.47 | 48.12 | 48.26 | 9,345 | -0.22(-0.45%) |
Oct 28, 2016 | 48.30 | 48.47 | 48.01 | 48.47 | 88,985 | +0.05(+0.11%) |
Oct 27, 2016 | 48.78 | 48.78 | 48.31 | 48.42 | 7,776 | -0.20(-0.41%) |
Oct 26, 2016 | 48.95 | 48.95 | 48.52 | 48.62 | 90,191 | -0.85(-1.72%) |
Oct 25, 2016 | 49.28 | 49.47 | 49.13 | 49.47 | 10,499 | +0.31(+0.64%) |
Oct 24, 2016 | 49.35 | 49.39 | 49.11 | 49.16 | 1,840 | +0.31(+0.63%) |
Oct 21, 2016 | 48.80 | 48.96 | 48.67 | 48.85 | 126,132 | -0.28(-0.56%) |
Oct 20, 2016 | 49.35 | 49.35 | 48.96 | 49.13 | 8,343 | -0.27(-0.54%) |
Oct 19, 2016 | 49.20 | 49.41 | 49.17 | 49.40 | 3,636 | +0.36(+0.74%) |
Oct 18, 2016 | 49.04 | 49.10 | 48.80 | 49.03 | 64,179 | +0.78(+1.63%) |
Oct 17, 2016 | 48.26 | 48.26 | 48.25 | 48.25 | 435 | -0.12(-0.25%) |
Oct 14, 2016 | 48.60 | 48.67 | 48.27 | 48.37 | 23,648 | +0.18(+0.38%) |
Oct 13, 2016 | 48.10 | 48.39 | 47.66 | 48.19 | 73,823 | -0.49(-1.01%) |
Oct 12, 2016 | 48.63 | 48.90 | 48.62 | 48.68 | 69,802 | +0.48(+1.00%) |
Oct 11, 2016 | 49.22 | 49.22 | 48.20 | 48.20 | 126,030 | -1.75(-3.50%) |
Oct 10, 2016 | 50.05 | 50.21 | 49.95 | 49.95 | 42,809 | +0.17(+0.34%) |
Oct 07, 2016 | 49.97 | 49.97 | 49.66 | 49.78 | 3,949 | -0.23(-0.47%) |
Oct 06, 2016 | 49.66 | 50.01 | 49.66 | 50.01 | 20,505 | +0.15(+0.30%) |
Oct 05, 2016 | 49.72 | 49.91 | 49.72 | 49.86 | 3,127 | +0.67(+1.36%) |
Oct 04, 2016 | 49.82 | 49.87 | 49.16 | 49.19 | 12,027 | -0.70(-1.40%) |
Oct 03, 2016 | 49.62 | 49.89 | 49.46 | 49.89 | 18,806 | +0.37(+0.75%) |
Sep 30, 2016 | 49.38 | 49.70 | 49.34 | 49.52 | 5,169 | +0.16(+0.31%) |
Sep 29, 2016 | 49.75 | 49.81 | 49.03 | 49.36 | 11,874 | -0.68(-1.36%) |
Sep 28, 2016 | 49.61 | 50.04 | 49.40 | 50.04 | 9,935 | +0.38(+0.76%) |
Sep 27, 2016 | 49.17 | 49.66 | 49.17 | 49.66 | 3,785 | +0.95(+1.95%) |
Sep 26, 2016 | 49.13 | 49.13 | 48.72 | 48.72 | 17,290 | -0.97(-1.96%) |
Sep 23, 2016 | 49.95 | 49.95 | 49.69 | 49.69 | 9,040 | -0.58(-1.15%) |
Sep 22, 2016 | 50.47 | 50.47 | 50.11 | 50.27 | 3,221 | +0.30(+0.60%) |
Sep 21, 2016 | 49.16 | 50.04 | 49.16 | 49.97 | 6,638 | +1.00(+2.05%) |
Sep 20, 2016 | 48.97 | 48.97 | 48.90 | 48.96 | 3,812 | +0.27(+0.54%) |
Sep 19, 2016 | 48.93 | 48.93 | 48.60 | 48.70 | 12,848 | +0.49(+1.02%) |
Sep 16, 2016 | 48.28 | 48.28 | 48.00 | 48.21 | 7,668 | -0.37(-0.76%) |
Sep 15, 2016 | 48.16 | 48.66 | 48.03 | 48.58 | 25,403 | +0.75(+1.57%) |
Sep 14, 2016 | 48.03 | 48.16 | 47.82 | 47.83 | 27,554 | +0.14(+0.29%) |
Sep 13, 2016 | 47.66 | 47.99 | 47.52 | 47.69 | 10,007 | -0.73(-1.51%) |
Sep 12, 2016 | 47.97 | 48.72 | 47.95 | 48.42 | 44,586 | -0.11(-0.23%) |
Sep 09, 2016 | 49.41 | 49.41 | 48.53 | 48.53 | 40,494 | -1.48(-2.96%) |
Sep 08, 2016 | 50.09 | 50.10 | 49.84 | 50.02 | 34,787 | +0.03(+0.05%) |
Sep 07, 2016 | 50.24 | 50.24 | 49.85 | 49.99 | 36,257 | -0.08(-0.15%) |
Sep 06, 2016 | 49.77 | 50.14 | 49.74 | 50.07 | 63,031 | +1.09(+2.22%) |
Sep 02, 2016 | 49.00 | 48.98 | 48.98 | 48.98 | 10,905 | +0.72(+1.50%) |
Sep 01, 2016 | 48.28 | 48.34 | 48.19 | 48.26 | 4,123 | -0.03(-0.05%) |
Aug 31, 2016 | 48.51 | 48.51 | 48.10 | 48.28 | 112,944 | -0.07(-0.14%) |
Aug 30, 2016 | 48.72 | 48.72 | 48.35 | 48.35 | 13,012 | -0.30(-0.62%) |
Aug 29, 2016 | 48.34 | 48.66 | 48.28 | 48.66 | 50,914 | +0.28(+0.57%) |
Aug 26, 2016 | 48.50 | 48.96 | 48.09 | 48.38 | 7,147 | -0.04(-0.09%) |
Aug 25, 2016 | 48.40 | 48.47 | 48.29 | 48.42 | 27,930 | +0.27(+0.55%) |
Aug 24, 2016 | 48.62 | 48.62 | 48.16 | 48.16 | 38,374 | -1.00(-2.03%) |
Aug 23, 2016 | 48.72 | 49.16 | 48.42 | 49.16 | 15,228 | +0.84(+1.75%) |
Aug 22, 2016 | 48.75 | 48.75 | 48.27 | 48.31 | 11,954 | -0.40(-0.81%) |
Aug 19, 2016 | 48.79 | 48.98 | 48.47 | 48.71 | 47,519 | -0.34(-0.69%) |
Aug 18, 2016 | 48.97 | 49.19 | 48.94 | 49.04 | 25,501 | +0.49(+1.01%) |
Aug 17, 2016 | 48.70 | 48.97 | 48.29 | 48.55 | 59,069 | -0.41(-0.83%) |
Aug 16, 2016 | 49.15 | 49.15 | 48.88 | 48.96 | 29,092 | -0.17(-0.35%) |
Aug 15, 2016 | 49.13 | 49.28 | 49.12 | 49.13 | 45,074 | +0.49(+1.01%) |
Aug 12, 2016 | 48.69 | 48.69 | 48.62 | 48.64 | 14,524 | -0.09(-0.19%) |
Aug 11, 2016 | 48.59 | 48.82 | 48.51 | 48.73 | 14,277 | +0.54(+1.13%) |
Aug 10, 2016 | 48.53 | 48.53 | 48.18 | 48.19 | 15,638 | -0.05(-0.11%) |
Aug 09, 2016 | 48.10 | 48.39 | 48.10 | 48.24 | 14,790 | +0.36(+0.76%) |
Aug 08, 2016 | 47.82 | 48.03 | 47.82 | 47.88 | 9,800 | +0.17(+0.36%) |
Aug 05, 2016 | 47.32 | 47.71 | 47.32 | 47.71 | 7,322 | +0.64(+1.36%) |
Aug 04, 2016 | 47.03 | 47.08 | 46.96 | 47.07 | 10,232 | +0.13(+0.28%) |
Aug 03, 2016 | 46.71 | 46.94 | 46.52 | 46.94 | 4,331 | +0.09(+0.18%) |
Aug 02, 2016 | 47.22 | 47.22 | 46.63 | 46.85 | 7,011 | -0.41(-0.88%) |