Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.39 | 46.96 | 45.84 | 46.84 | 199,564 | +0.34(+0.74%) |
Oct 28, 2016 | 46.19 | 47.36 | 45.95 | 46.50 | 117,141 | +0.26(+0.55%) |
Oct 27, 2016 | 46.34 | 47.66 | 45.83 | 46.24 | 219,053 | +0.09(+0.19%) |
Oct 26, 2016 | 45.13 | 47.02 | 44.72 | 46.15 | 739,462 | -3.58(-7.20%) |
Oct 25, 2016 | 52.07 | 52.90 | 49.45 | 49.74 | 276,586 | -2.25(-4.32%) |
Oct 24, 2016 | 51.95 | 52.09 | 51.23 | 51.98 | 209,448 | +0.41(+0.80%) |
Oct 21, 2016 | 51.29 | 51.92 | 49.33 | 51.57 | 88,880 | -0.19(-0.36%) |
Oct 20, 2016 | 51.44 | 51.82 | 50.83 | 51.76 | 54,529 | +0.34(+0.67%) |
Oct 19, 2016 | 51.50 | 52.09 | 50.79 | 51.41 | 96,336 | -0.21(-0.40%) |
Oct 18, 2016 | 51.95 | 53.21 | 51.26 | 51.62 | 120,753 | +0.24(+0.46%) |
Oct 17, 2016 | 51.02 | 51.61 | 50.44 | 51.38 | 49,917 | +0.38(+0.75%) |
Oct 14, 2016 | 51.83 | 51.83 | 50.96 | 51.00 | 68,216 | -0.28(-0.55%) |
Oct 13, 2016 | 51.25 | 51.78 | 50.77 | 51.29 | 87,554 | -0.23(-0.44%) |
Oct 12, 2016 | 51.55 | 51.86 | 50.88 | 51.51 | 91,376 | +0.15(+0.29%) |
Oct 11, 2016 | 52.48 | 52.48 | 50.89 | 51.36 | 86,121 | -1.45(-2.75%) |
Oct 10, 2016 | 51.77 | 53.15 | 51.77 | 52.82 | 83,255 | +1.29(+2.49%) |
Oct 07, 2016 | 51.37 | 51.71 | 50.89 | 51.53 | 79,961 | +0.27(+0.53%) |
Oct 06, 2016 | 51.55 | 51.55 | 50.83 | 51.26 | 92,622 | -0.53(-1.03%) |
Oct 05, 2016 | 51.45 | 52.21 | 51.10 | 51.80 | 140,212 | +0.62(+1.21%) |
Oct 04, 2016 | 50.96 | 51.71 | 50.83 | 51.18 | 129,368 | +0.16(+0.31%) |
Oct 03, 2016 | 50.62 | 51.05 | 49.87 | 51.02 | 145,535 | +0.37(+0.74%) |
Sep 30, 2016 | 49.92 | 50.96 | 49.53 | 50.65 | 110,236 | +1.10(+2.22%) |
Sep 29, 2016 | 50.04 | 50.04 | 49.19 | 49.55 | 158,070 | -0.37(-0.75%) |
Sep 28, 2016 | 49.77 | 50.66 | 49.69 | 49.92 | 92,393 | +0.04(+0.08%) |
Sep 27, 2016 | 49.74 | 50.03 | 49.31 | 49.88 | 82,863 | +0.26(+0.53%) |
Sep 26, 2016 | 50.66 | 50.66 | 49.61 | 49.62 | 101,333 | -1.49(-2.92%) |
Sep 23, 2016 | 51.82 | 51.85 | 51.00 | 51.11 | 132,242 | -0.74(-1.42%) |
Sep 22, 2016 | 51.15 | 51.87 | 50.79 | 51.84 | 130,923 | +0.98(+1.92%) |
Sep 21, 2016 | 50.34 | 51.23 | 50.12 | 50.87 | 143,518 | +0.36(+0.71%) |
Sep 20, 2016 | 50.18 | 51.17 | 49.99 | 50.51 | 164,650 | +0.72(+1.44%) |
Sep 19, 2016 | 48.23 | 49.97 | 48.23 | 49.79 | 182,356 | +1.55(+3.21%) |
Sep 16, 2016 | 48.18 | 48.53 | 47.74 | 48.24 | 326,265 | +0.22(+0.45%) |
Sep 15, 2016 | 47.13 | 48.05 | 47.05 | 48.03 | 82,216 | +1.04(+2.21%) |
Sep 14, 2016 | 46.64 | 47.42 | 46.64 | 46.99 | 88,130 | +0.28(+0.61%) |
Sep 13, 2016 | 47.07 | 47.12 | 45.99 | 46.70 | 92,605 | -0.55(-1.16%) |
Sep 12, 2016 | 46.71 | 47.27 | 46.14 | 47.25 | 115,318 | +0.56(+1.20%) |
Sep 09, 2016 | 47.93 | 48.18 | 46.66 | 46.69 | 155,343 | -1.74(-3.59%) |
Sep 08, 2016 | 48.36 | 48.66 | 48.36 | 48.43 | 111,692 | +0.19(+0.39%) |
Sep 07, 2016 | 48.08 | 48.38 | 47.84 | 48.24 | 133,952 | -0.29(-0.61%) |
Sep 06, 2016 | 48.37 | 48.55 | 47.28 | 48.54 | 289,653 | -0.03(-0.06%) |
Sep 02, 2016 | 49.63 | 48.57 | 48.57 | 48.57 | 150,229 | -0.88(-1.79%) |
Sep 01, 2016 | 49.42 | 49.78 | 49.02 | 49.45 | 111,655 | +0.26(+0.52%) |
Aug 31, 2016 | 49.72 | 49.98 | 48.99 | 49.20 | 90,795 | -0.70(-1.40%) |
Aug 30, 2016 | 49.68 | 50.32 | 49.68 | 49.89 | 94,004 | +0.14(+0.28%) |
Aug 29, 2016 | 49.41 | 49.90 | 49.08 | 49.75 | 103,522 | +0.43(+0.87%) |
Aug 26, 2016 | 48.58 | 49.41 | 48.45 | 49.32 | 67,137 | +0.63(+1.29%) |
Aug 25, 2016 | 48.08 | 49.49 | 48.08 | 48.70 | 83,495 | +0.30(+0.63%) |
Aug 24, 2016 | 48.99 | 49.57 | 48.24 | 48.39 | 67,256 | -0.79(-1.61%) |
Aug 23, 2016 | 49.09 | 49.62 | 49.09 | 49.19 | 66,131 | +0.41(+0.84%) |
Aug 22, 2016 | 47.84 | 49.44 | 47.82 | 48.78 | 87,000 | +0.80(+1.67%) |
Aug 19, 2016 | 48.07 | 48.10 | 47.48 | 47.97 | 82,833 | -0.32(-0.67%) |
Aug 18, 2016 | 47.96 | 48.41 | 47.83 | 48.30 | 90,770 | +0.31(+0.65%) |
Aug 17, 2016 | 48.42 | 48.42 | 47.80 | 47.98 | 72,719 | -0.45(-0.93%) |
Aug 16, 2016 | 48.56 | 48.75 | 47.87 | 48.43 | 136,112 | -0.41(-0.84%) |
Aug 15, 2016 | 48.44 | 49.54 | 48.44 | 48.84 | 85,779 | +0.24(+0.50%) |
Aug 12, 2016 | 48.69 | 48.89 | 48.20 | 48.60 | 63,758 | -0.05(-0.10%) |
Aug 11, 2016 | 48.51 | 49.02 | 48.00 | 48.65 | 92,571 | +0.17(+0.34%) |
Aug 10, 2016 | 48.66 | 48.66 | 47.96 | 48.48 | 82,386 | -0.30(-0.62%) |
Aug 09, 2016 | 48.03 | 48.81 | 47.80 | 48.79 | 174,199 | +0.89(+1.86%) |
Aug 08, 2016 | 48.11 | 48.44 | 47.65 | 47.90 | 92,091 | -0.40(-0.83%) |
Aug 05, 2016 | 48.23 | 49.33 | 47.96 | 48.30 | 189,334 | +0.29(+0.61%) |
Aug 04, 2016 | 48.46 | 48.74 | 47.94 | 48.00 | 78,448 | -0.33(-0.69%) |
Aug 03, 2016 | 47.72 | 48.51 | 47.70 | 48.34 | 83,025 | +0.74(+1.56%) |
Aug 02, 2016 | 47.83 | 48.69 | 47.40 | 47.59 | 144,012 | -0.51(-1.06%) |