Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.02 | 46.23 | 46.02 | 46.16 | 952,227 | +0.38(+0.82%) |
Oct 28, 2016 | 45.82 | 46.12 | 45.67 | 45.78 | 696,552 | -0.19(-0.42%) |
Oct 27, 2016 | 46.31 | 46.35 | 45.96 | 45.98 | 879,522 | -0.77(-1.65%) |
Oct 26, 2016 | 46.73 | 46.88 | 46.59 | 46.75 | 614,955 | -0.11(-0.24%) |
Oct 25, 2016 | 47.08 | 47.12 | 46.83 | 46.86 | 506,433 | -0.25(-0.53%) |
Oct 24, 2016 | 47.38 | 47.38 | 47.00 | 47.11 | 465,090 | -0.27(-0.56%) |
Oct 21, 2016 | 47.50 | 47.55 | 47.32 | 47.37 | 454,441 | -0.23(-0.47%) |
Oct 20, 2016 | 47.79 | 47.98 | 47.43 | 47.60 | 711,820 | -0.68(-1.41%) |
Oct 19, 2016 | 48.40 | 48.60 | 48.27 | 48.28 | 458,954 | -0.25(-0.51%) |
Oct 18, 2016 | 48.45 | 48.63 | 48.28 | 48.53 | 1,150,961 | +0.65(+1.36%) |
Oct 17, 2016 | 47.92 | 48.06 | 47.72 | 47.88 | 1,017,013 | -1.12(-2.28%) |
Oct 14, 2016 | 48.97 | 49.22 | 48.89 | 49.00 | 742,508 | +0.16(+0.33%) |
Oct 13, 2016 | 48.82 | 49.01 | 48.30 | 48.84 | 633,357 | -0.63(-1.27%) |
Oct 12, 2016 | 49.17 | 49.50 | 49.01 | 49.46 | 586,589 | +0.47(+0.95%) |
Oct 11, 2016 | 49.51 | 49.51 | 48.81 | 49.00 | 1,001,826 | -1.74(-3.42%) |
Oct 10, 2016 | 50.14 | 50.85 | 50.11 | 50.73 | 606,534 | +0.59(+1.17%) |
Oct 07, 2016 | 50.20 | 50.20 | 49.77 | 50.15 | 476,602 | -0.32(-0.64%) |
Oct 06, 2016 | 50.44 | 50.58 | 50.21 | 50.47 | 536,411 | -0.25(-0.49%) |
Oct 05, 2016 | 50.28 | 50.83 | 50.15 | 50.72 | 1,173,011 | +0.87(+1.74%) |
Oct 04, 2016 | 49.98 | 50.25 | 49.71 | 49.85 | 1,091,937 | -0.02(-0.05%) |
Oct 03, 2016 | 49.53 | 49.91 | 49.42 | 49.87 | 787,799 | +0.43(+0.86%) |
Sep 30, 2016 | 49.13 | 49.67 | 49.10 | 49.45 | 964,261 | -0.30(-0.60%) |
Sep 29, 2016 | 49.83 | 50.05 | 49.56 | 49.75 | 1,386,257 | -0.19(-0.39%) |
Sep 28, 2016 | 49.66 | 50.05 | 49.49 | 49.94 | 549,572 | +0.47(+0.96%) |
Sep 27, 2016 | 49.25 | 49.46 | 49.09 | 49.46 | 451,139 | +0.31(+0.64%) |
Sep 26, 2016 | 49.42 | 49.44 | 49.14 | 49.15 | 347,855 | -0.59(-1.18%) |
Sep 23, 2016 | 49.71 | 49.92 | 49.69 | 49.74 | 462,621 | -0.63(-1.24%) |
Sep 22, 2016 | 50.36 | 50.46 | 50.14 | 50.36 | 743,463 | +0.25(+0.50%) |
Sep 21, 2016 | 49.61 | 50.16 | 49.36 | 50.12 | 414,592 | +0.86(+1.75%) |
Sep 20, 2016 | 49.38 | 49.44 | 49.24 | 49.26 | 472,463 | +0.20(+0.41%) |
Sep 19, 2016 | 49.41 | 49.44 | 49.05 | 49.05 | 355,027 | +0.00(+0.00%) |
Sep 16, 2016 | 49.23 | 49.27 | 48.93 | 49.05 | 621,381 | -0.47(-0.96%) |
Sep 15, 2016 | 49.11 | 49.59 | 49.08 | 49.53 | 643,746 | +0.10(+0.21%) |
Sep 14, 2016 | 49.38 | 49.54 | 49.21 | 49.42 | 677,434 | +0.47(+0.95%) |
Sep 13, 2016 | 49.58 | 49.65 | 48.79 | 48.96 | 831,635 | -0.70(-1.41%) |
Sep 12, 2016 | 48.85 | 49.75 | 48.77 | 49.66 | 626,839 | +0.10(+0.21%) |
Sep 09, 2016 | 50.19 | 50.40 | 49.49 | 49.55 | 1,115,768 | -0.23(-0.45%) |
Sep 08, 2016 | 49.66 | 49.87 | 49.54 | 49.78 | 748,185 | +0.92(+1.88%) |
Sep 07, 2016 | 49.07 | 49.12 | 48.76 | 48.86 | 613,052 | -0.44(-0.90%) |
Sep 06, 2016 | 49.54 | 49.54 | 49.10 | 49.30 | 604,072 | -0.45(-0.90%) |
Sep 02, 2016 | 49.36 | 49.75 | 49.75 | 49.75 | 848,248 | +0.77(+1.58%) |
Sep 01, 2016 | 48.90 | 49.10 | 48.68 | 48.98 | 584,072 | +0.18(+0.38%) |
Aug 31, 2016 | 49.01 | 49.01 | 48.71 | 48.80 | 995,705 | -0.40(-0.82%) |
Aug 30, 2016 | 49.42 | 49.51 | 49.05 | 49.20 | 515,072 | -0.03(-0.07%) |
Aug 29, 2016 | 49.13 | 49.33 | 48.91 | 49.23 | 744,161 | +0.40(+0.81%) |
Aug 26, 2016 | 49.36 | 49.63 | 48.55 | 48.84 | 907,615 | -0.55(-1.12%) |
Aug 25, 2016 | 49.06 | 49.45 | 49.06 | 49.39 | 540,314 | -0.13(-0.27%) |
Aug 24, 2016 | 49.55 | 49.71 | 49.37 | 49.52 | 436,843 | -0.13(-0.25%) |
Aug 23, 2016 | 49.96 | 50.13 | 49.62 | 49.65 | 491,291 | -0.13(-0.27%) |
Aug 22, 2016 | 49.79 | 49.79 | 49.52 | 49.79 | 629,598 | -0.33(-0.66%) |
Aug 19, 2016 | 50.19 | 50.36 | 49.97 | 50.12 | 617,318 | -0.31(-0.61%) |
Aug 18, 2016 | 50.11 | 50.43 | 50.02 | 50.43 | 562,727 | +0.93(+1.89%) |
Aug 17, 2016 | 49.37 | 49.52 | 48.98 | 49.49 | 652,600 | -0.05(-0.10%) |
Aug 16, 2016 | 49.98 | 50.05 | 49.50 | 49.54 | 826,875 | -0.85(-1.68%) |
Aug 15, 2016 | 50.31 | 50.56 | 50.31 | 50.39 | 786,588 | +0.25(+0.49%) |
Aug 12, 2016 | 50.11 | 50.35 | 50.07 | 50.14 | 648,972 | +0.41(+0.83%) |
Aug 11, 2016 | 49.44 | 49.77 | 49.36 | 49.73 | 648,063 | +1.01(+2.08%) |
Aug 10, 2016 | 49.14 | 49.14 | 48.63 | 48.72 | 748,613 | -0.74(-1.49%) |
Aug 09, 2016 | 49.17 | 49.49 | 49.17 | 49.45 | 1,245,726 | -0.01(-0.02%) |
Aug 08, 2016 | 49.45 | 49.55 | 49.32 | 49.46 | 558,288 | +0.19(+0.39%) |
Aug 05, 2016 | 49.09 | 49.31 | 49.09 | 49.27 | 639,314 | +0.49(+1.01%) |
Aug 04, 2016 | 48.78 | 48.84 | 48.56 | 48.78 | 507,961 | -0.22(-0.45%) |
Aug 03, 2016 | 48.75 | 49.02 | 48.63 | 49.00 | 527,042 | -0.25(-0.51%) |
Aug 02, 2016 | 49.38 | 49.52 | 48.92 | 49.26 | 457,160 | -0.28(-0.56%) |