Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.50 | 47.62 | 44.75 | 45.25 | 16,135 | -2.00(-4.23%) |
Oct 28, 2016 | 47.50 | 48.50 | 47.00 | 47.25 | 9,813 | -0.25(-0.53%) |
Oct 27, 2016 | 48.75 | 49.25 | 47.50 | 47.50 | 10,987 | -0.75(-1.55%) |
Oct 26, 2016 | 48.25 | 49.25 | 48.25 | 48.25 | 9,070 | -0.25(-0.52%) |
Oct 25, 2016 | 49.25 | 49.25 | 48.50 | 48.50 | 12,702 | -0.50(-1.02%) |
Oct 24, 2016 | 49.25 | 50.25 | 48.75 | 49.00 | 12,309 | +0.00(+0.00%) |
Oct 21, 2016 | 50.75 | 51.50 | 48.75 | 49.00 | 9,067 | -2.25(-4.39%) |
Oct 20, 2016 | 49.50 | 51.25 | 49.25 | 51.25 | 9,509 | +1.00(+1.99%) |
Oct 19, 2016 | 49.75 | 50.75 | 49.75 | 50.25 | 5,123 | +0.00(+0.00%) |
Oct 18, 2016 | 49.25 | 50.75 | 49.00 | 50.25 | 29,205 | +1.00(+2.03%) |
Oct 17, 2016 | 50.75 | 50.82 | 49.00 | 49.25 | 11,873 | -1.75(-3.43%) |
Oct 14, 2016 | 53.50 | 53.50 | 50.25 | 51.00 | 13,181 | -1.50(-2.86%) |
Oct 13, 2016 | 52.25 | 54.12 | 52.00 | 52.50 | 6,520 | +0.00(+0.00%) |
Oct 12, 2016 | 53.00 | 54.00 | 52.25 | 52.50 | 14,630 | -0.50(-0.94%) |
Oct 11, 2016 | 55.25 | 55.25 | 52.75 | 53.00 | 13,665 | -3.00(-5.36%) |
Oct 10, 2016 | 55.25 | 57.25 | 55.00 | 56.00 | 27,661 | +1.00(+1.82%) |
Oct 07, 2016 | 55.00 | 55.50 | 53.50 | 55.00 | 21,835 | +0.50(+0.92%) |
Oct 06, 2016 | 52.50 | 56.00 | 52.25 | 54.50 | 35,723 | +2.25(+4.31%) |
Oct 05, 2016 | 52.25 | 52.75 | 51.50 | 52.25 | 9,602 | +1.00(+1.95%) |
Oct 04, 2016 | 52.00 | 52.63 | 51.00 | 51.25 | 7,972 | -0.25(-0.49%) |
Oct 03, 2016 | 53.00 | 54.00 | 51.25 | 51.50 | 16,593 | -1.75(-3.29%) |
Sep 30, 2016 | 52.50 | 53.25 | 51.25 | 53.25 | 16,694 | +1.50(+2.90%) |
Sep 29, 2016 | 52.50 | 53.75 | 50.75 | 51.75 | 25,140 | +0.25(+0.49%) |
Sep 28, 2016 | 55.75 | 57.50 | 50.50 | 51.50 | 82,399 | +2.50(+5.10%) |
Sep 27, 2016 | 48.75 | 49.75 | 48.75 | 49.00 | 5,404 | +0.00(+0.00%) |
Sep 26, 2016 | 50.00 | 50.57 | 49.00 | 49.00 | 6,988 | -1.50(-2.97%) |
Sep 23, 2016 | 50.50 | 51.00 | 49.62 | 50.50 | 12,475 | +0.50(+1.00%) |
Sep 22, 2016 | 49.75 | 50.00 | 49.00 | 50.00 | 5,528 | +0.75(+1.52%) |
Sep 21, 2016 | 49.50 | 50.75 | 48.62 | 49.25 | 12,191 | -0.25(-0.51%) |
Sep 20, 2016 | 49.50 | 51.00 | 49.00 | 49.50 | 15,418 | +0.25(+0.51%) |
Sep 19, 2016 | 49.75 | 49.75 | 48.50 | 49.25 | 10,789 | +0.00(+0.00%) |
Sep 16, 2016 | 50.00 | 50.00 | 48.25 | 49.25 | 12,995 | -0.25(-0.51%) |
Sep 15, 2016 | 48.50 | 49.75 | 48.50 | 49.50 | 6,896 | +0.75(+1.54%) |
Sep 14, 2016 | 48.25 | 49.75 | 48.25 | 48.75 | 3,766 | +0.00(+0.00%) |
Sep 13, 2016 | 49.00 | 49.90 | 47.50 | 48.75 | 15,379 | -1.50(-2.99%) |
Sep 12, 2016 | 49.00 | 50.99 | 49.00 | 50.25 | 22,026 | +2.50(+5.24%) |
Sep 09, 2016 | 48.50 | 49.75 | 47.25 | 47.75 | 16,300 | -1.00(-2.05%) |
Sep 08, 2016 | 48.50 | 50.00 | 48.25 | 48.75 | 3,881 | +0.00(+0.00%) |
Sep 07, 2016 | 48.75 | 49.25 | 48.00 | 48.75 | 6,531 | +0.50(+1.04%) |
Sep 06, 2016 | 48.00 | 48.88 | 48.00 | 48.25 | 4,034 | +0.50(+1.05%) |
Sep 02, 2016 | 47.75 | 47.75 | 47.75 | 47.75 | 18,428 | -0.75(-1.55%) |
Sep 01, 2016 | 48.00 | 50.00 | 47.75 | 48.50 | 10,368 | +0.75(+1.57%) |
Aug 31, 2016 | 47.75 | 48.75 | 47.00 | 47.75 | 7,597 | -0.75(-1.55%) |
Aug 30, 2016 | 48.75 | 49.25 | 48.50 | 48.50 | 4,263 | -0.50(-1.02%) |
Aug 29, 2016 | 48.00 | 49.00 | 47.75 | 49.00 | 4,654 | +1.00(+2.08%) |
Aug 26, 2016 | 48.50 | 50.00 | 47.75 | 48.00 | 8,016 | -1.00(-2.04%) |
Aug 25, 2016 | 48.25 | 49.25 | 47.00 | 49.00 | 13,522 | +0.50(+1.03%) |
Aug 24, 2016 | 49.50 | 50.00 | 48.00 | 48.50 | 7,503 | -1.00(-2.02%) |
Aug 23, 2016 | 50.25 | 50.50 | 49.50 | 49.50 | 6,861 | -0.75(-1.49%) |
Aug 22, 2016 | 50.75 | 50.75 | 49.25 | 50.25 | 10,282 | +0.00(+0.00%) |
Aug 19, 2016 | 50.50 | 51.75 | 49.50 | 50.25 | 12,784 | -0.25(-0.50%) |
Aug 18, 2016 | 48.50 | 51.00 | 48.50 | 50.50 | 14,078 | +1.75(+3.59%) |
Aug 17, 2016 | 49.00 | 50.50 | 48.75 | 48.75 | 4,824 | -0.75(-1.52%) |
Aug 16, 2016 | 50.00 | 50.50 | 49.25 | 49.50 | 6,807 | -1.00(-1.98%) |
Aug 15, 2016 | 48.50 | 50.70 | 48.50 | 50.50 | 12,606 | +1.75(+3.59%) |
Aug 12, 2016 | 48.75 | 49.25 | 47.00 | 48.75 | 42,398 | -0.25(-0.51%) |
Aug 11, 2016 | 49.25 | 50.00 | 48.75 | 49.00 | 14,103 | +0.00(+0.00%) |
Aug 10, 2016 | 51.25 | 52.00 | 48.75 | 49.00 | 31,716 | -3.50(-6.67%) |
Aug 09, 2016 | 52.00 | 53.00 | 51.50 | 52.50 | 9,844 | +0.50(+0.96%) |
Aug 08, 2016 | 53.00 | 53.75 | 52.00 | 52.00 | 7,812 | -1.50(-2.80%) |
Aug 05, 2016 | 52.25 | 53.75 | 51.75 | 53.50 | 13,231 | +1.25(+2.39%) |
Aug 04, 2016 | 53.25 | 53.25 | 52.00 | 52.25 | 5,743 | -0.75(-1.42%) |
Aug 03, 2016 | 53.00 | 53.50 | 52.25 | 53.00 | 9,090 | +0.00(+0.00%) |
Aug 02, 2016 | 54.25 | 54.98 | 53.00 | 53.00 | 8,493 | -1.25(-2.30%) |