Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.93 | 49.55 | 47.69 | 47.84 | 300,301 | -0.74(-1.52%) |
Oct 28, 2016 | 48.07 | 50.10 | 47.39 | 48.58 | 574,058 | +0.28(+0.58%) |
Oct 27, 2016 | 49.41 | 50.24 | 47.97 | 48.30 | 450,210 | -0.42(-0.86%) |
Oct 26, 2016 | 48.56 | 49.61 | 48.10 | 48.72 | 473,683 | +0.00(+0.00%) |
Oct 25, 2016 | 48.83 | 49.92 | 48.31 | 48.72 | 315,480 | -0.29(-0.59%) |
Oct 24, 2016 | 49.92 | 50.10 | 48.57 | 49.01 | 377,537 | -0.11(-0.22%) |
Oct 21, 2016 | 49.87 | 51.12 | 49.00 | 49.12 | 702,663 | -1.21(-2.40%) |
Oct 20, 2016 | 48.11 | 51.33 | 48.11 | 50.33 | 543,541 | +2.01(+4.16%) |
Oct 19, 2016 | 49.42 | 49.51 | 47.65 | 48.32 | 337,895 | -0.94(-1.91%) |
Oct 18, 2016 | 48.48 | 50.12 | 48.48 | 49.26 | 485,453 | +1.74(+3.66%) |
Oct 17, 2016 | 47.52 | 48.38 | 46.68 | 47.52 | 541,890 | -0.26(-0.54%) |
Oct 14, 2016 | 51.13 | 51.17 | 47.48 | 47.78 | 711,785 | -2.94(-5.80%) |
Oct 13, 2016 | 49.75 | 51.97 | 49.13 | 50.72 | 533,934 | +0.27(+0.54%) |
Oct 12, 2016 | 53.16 | 54.09 | 50.25 | 50.45 | 583,221 | -2.81(-5.28%) |
Oct 11, 2016 | 54.26 | 55.52 | 52.64 | 53.26 | 398,341 | -1.76(-3.20%) |
Oct 10, 2016 | 53.46 | 55.55 | 53.12 | 55.02 | 367,549 | +2.33(+4.42%) |
Oct 07, 2016 | 53.91 | 54.02 | 51.26 | 52.69 | 619,050 | -1.11(-2.06%) |
Oct 06, 2016 | 53.47 | 54.19 | 52.84 | 53.80 | 589,512 | -0.60(-1.10%) |
Oct 05, 2016 | 53.69 | 55.14 | 52.86 | 54.40 | 383,462 | +1.10(+2.06%) |
Oct 04, 2016 | 52.96 | 53.48 | 52.45 | 53.30 | 460,507 | +0.46(+0.87%) |
Oct 03, 2016 | 52.36 | 53.48 | 51.10 | 52.84 | 440,140 | +0.02(+0.04%) |
Sep 30, 2016 | 52.20 | 53.43 | 51.89 | 52.82 | 558,588 | +1.00(+1.93%) |
Sep 29, 2016 | 53.76 | 54.27 | 51.53 | 51.82 | 700,768 | -2.39(-4.41%) |
Sep 28, 2016 | 54.65 | 54.99 | 52.38 | 54.21 | 541,318 | -0.34(-0.62%) |
Sep 27, 2016 | 52.68 | 54.65 | 52.38 | 54.55 | 366,258 | +1.85(+3.51%) |
Sep 26, 2016 | 52.46 | 53.72 | 52.08 | 52.70 | 364,215 | -0.33(-0.62%) |
Sep 23, 2016 | 52.81 | 54.20 | 51.52 | 53.03 | 798,960 | +0.00(+0.00%) |
Sep 22, 2016 | 52.81 | 53.39 | 51.41 | 53.03 | 842,457 | +0.74(+1.42%) |
Sep 21, 2016 | 50.48 | 52.48 | 49.61 | 52.29 | 947,305 | +2.46(+4.94%) |
Sep 20, 2016 | 47.90 | 50.26 | 47.60 | 49.83 | 1,099,232 | +2.26(+4.75%) |
Sep 19, 2016 | 46.90 | 47.83 | 46.10 | 47.57 | 683,997 | +0.95(+2.04%) |
Sep 16, 2016 | 45.19 | 46.80 | 45.00 | 46.62 | 1,187,937 | +0.73(+1.59%) |
Sep 15, 2016 | 46.35 | 47.31 | 45.26 | 45.89 | 2,221,731 | +0.63(+1.39%) |
Sep 14, 2016 | 43.99 | 45.78 | 43.30 | 45.26 | 948,243 | -0.69(-1.50%) |
Sep 13, 2016 | 45.50 | 46.68 | 44.00 | 45.95 | 713,420 | +0.15(+0.33%) |
Sep 12, 2016 | 43.09 | 45.87 | 43.02 | 45.80 | 929,170 | +2.80(+6.51%) |
Sep 09, 2016 | 45.76 | 46.05 | 42.95 | 43.00 | 1,116,460 | -3.66(-7.84%) |
Sep 08, 2016 | 47.60 | 48.00 | 45.67 | 46.66 | 943,321 | -0.32(-0.68%) |
Sep 07, 2016 | 44.60 | 47.72 | 44.15 | 46.98 | 4,739,344 | +9.66(+25.88%) |
Sep 06, 2016 | 36.63 | 37.91 | 36.49 | 37.32 | 405,338 | +0.97(+2.67%) |
Sep 02, 2016 | 36.99 | 36.35 | 36.35 | 36.35 | 296,800 | -0.39(-1.06%) |
Sep 01, 2016 | 36.82 | 37.22 | 36.37 | 36.74 | 244,976 | -0.10(-0.27%) |
Aug 31, 2016 | 36.50 | 37.21 | 35.84 | 36.84 | 484,661 | +0.22(+0.60%) |
Aug 30, 2016 | 37.68 | 37.92 | 36.33 | 36.62 | 802,331 | -1.14(-3.02%) |
Aug 29, 2016 | 38.29 | 38.35 | 37.37 | 37.76 | 305,108 | -0.27(-0.71%) |
Aug 26, 2016 | 38.03 | 39.29 | 37.05 | 38.03 | 585,545 | -0.05(-0.13%) |
Aug 25, 2016 | 39.02 | 39.49 | 36.92 | 38.08 | 914,352 | -0.44(-1.14%) |
Aug 24, 2016 | 41.02 | 42.17 | 38.11 | 38.52 | 904,271 | -2.47(-6.03%) |
Aug 23, 2016 | 40.56 | 41.37 | 40.16 | 40.99 | 506,304 | +0.68(+1.69%) |
Aug 22, 2016 | 40.13 | 40.63 | 39.79 | 40.31 | 698,949 | +0.41(+1.03%) |
Aug 19, 2016 | 40.23 | 40.89 | 39.32 | 39.90 | 375,776 | -0.65(-1.60%) |
Aug 18, 2016 | 40.07 | 40.94 | 40.03 | 40.55 | 406,357 | +0.64(+1.60%) |
Aug 17, 2016 | 40.80 | 41.05 | 39.11 | 39.91 | 368,578 | -0.91(-2.23%) |
Aug 16, 2016 | 41.45 | 41.80 | 40.58 | 40.82 | 411,211 | -0.81(-1.95%) |
Aug 15, 2016 | 40.80 | 41.91 | 40.47 | 41.63 | 534,176 | +1.21(+2.99%) |
Aug 12, 2016 | 40.00 | 40.50 | 39.87 | 40.42 | 584,858 | +0.49(+1.23%) |
Aug 11, 2016 | 39.94 | 40.90 | 39.62 | 39.93 | 714,933 | +0.03(+0.08%) |
Aug 10, 2016 | 41.13 | 41.84 | 39.73 | 39.90 | 783,932 | -1.06(-2.59%) |
Aug 09, 2016 | 40.69 | 41.38 | 40.11 | 40.96 | 516,994 | +0.33(+0.81%) |
Aug 08, 2016 | 42.80 | 43.68 | 40.01 | 40.63 | 948,679 | -2.49(-5.77%) |
Aug 05, 2016 | 43.80 | 44.46 | 42.90 | 43.12 | 594,825 | -0.60(-1.37%) |
Aug 04, 2016 | 46.10 | 46.71 | 43.23 | 43.72 | 663,032 | -2.30(-5.00%) |
Aug 03, 2016 | 44.71 | 46.10 | 44.71 | 46.02 | 506,553 | +1.12(+2.49%) |
Aug 02, 2016 | 45.72 | 46.19 | 43.33 | 44.90 | 423,581 | -0.79(-1.73%) |