Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.55 | 51.70 | 50.05 | 51.60 | 760,312 | +0.95(+1.88%) |
Oct 28, 2016 | 50.45 | 51.40 | 50.40 | 50.65 | 199,610 | +0.15(+0.30%) |
Oct 27, 2016 | 51.95 | 51.95 | 50.05 | 50.50 | 179,301 | -1.10(-2.13%) |
Oct 26, 2016 | 51.30 | 51.65 | 51.15 | 51.60 | 224,333 | +0.00(+0.00%) |
Oct 25, 2016 | 51.65 | 51.95 | 51.20 | 51.60 | 185,199 | -0.05(-0.10%) |
Oct 24, 2016 | 52.45 | 52.45 | 51.40 | 51.65 | 65,995 | -0.07(-0.14%) |
Oct 21, 2016 | 51.86 | 52.27 | 51.07 | 51.72 | 155,145 | -0.06(-0.12%) |
Oct 20, 2016 | 51.21 | 52.15 | 51.21 | 51.78 | 160,356 | +0.40(+0.78%) |
Oct 19, 2016 | 51.53 | 51.80 | 51.15 | 51.38 | 110,942 | +0.08(+0.16%) |
Oct 18, 2016 | 51.50 | 51.92 | 51.23 | 51.30 | 119,083 | +0.22(+0.43%) |
Oct 17, 2016 | 51.29 | 51.45 | 50.79 | 51.08 | 173,851 | -0.35(-0.68%) |
Oct 14, 2016 | 51.45 | 52.03 | 51.31 | 51.43 | 142,283 | +0.30(+0.59%) |
Oct 13, 2016 | 50.89 | 51.57 | 50.88 | 51.13 | 133,652 | -0.24(-0.47%) |
Oct 12, 2016 | 51.24 | 51.93 | 51.03 | 51.37 | 130,477 | +0.27(+0.53%) |
Oct 11, 2016 | 51.60 | 51.89 | 50.90 | 51.10 | 177,876 | -0.93(-1.79%) |
Oct 10, 2016 | 51.29 | 52.05 | 51.28 | 52.03 | 209,850 | +0.83(+1.62%) |
Oct 07, 2016 | 51.42 | 51.90 | 50.57 | 51.20 | 185,251 | -0.35(-0.68%) |
Oct 06, 2016 | 50.30 | 51.66 | 49.89 | 51.55 | 188,108 | +1.25(+2.49%) |
Oct 05, 2016 | 50.65 | 50.67 | 50.19 | 50.30 | 167,960 | -0.18(-0.36%) |
Oct 04, 2016 | 51.86 | 52.23 | 50.29 | 50.48 | 169,598 | -1.30(-2.51%) |
Oct 03, 2016 | 51.18 | 51.78 | 50.98 | 51.78 | 228,954 | +0.17(+0.33%) |
Sep 30, 2016 | 50.40 | 51.77 | 50.19 | 51.61 | 296,315 | +1.41(+2.81%) |
Sep 29, 2016 | 51.18 | 51.18 | 50.20 | 50.20 | 183,004 | -0.82(-1.61%) |
Sep 28, 2016 | 51.07 | 52.39 | 50.73 | 51.02 | 297,164 | +1.13(+2.26%) |
Sep 27, 2016 | 49.70 | 50.14 | 49.54 | 49.89 | 166,771 | +0.18(+0.36%) |
Sep 26, 2016 | 49.73 | 50.22 | 49.27 | 49.71 | 204,472 | -0.41(-0.82%) |
Sep 23, 2016 | 49.85 | 50.24 | 49.55 | 50.12 | 182,720 | -0.01(-0.02%) |
Sep 22, 2016 | 49.25 | 50.28 | 49.22 | 50.13 | 220,541 | +0.99(+2.01%) |
Sep 21, 2016 | 49.53 | 49.91 | 48.40 | 49.14 | 355,132 | -0.30(-0.61%) |
Sep 20, 2016 | 49.76 | 49.76 | 49.13 | 49.44 | 173,985 | +0.06(+0.12%) |
Sep 19, 2016 | 49.11 | 49.62 | 48.76 | 49.38 | 291,220 | +0.56(+1.15%) |
Sep 16, 2016 | 49.60 | 49.60 | 48.76 | 48.82 | 739,706 | -0.78(-1.57%) |
Sep 15, 2016 | 49.05 | 49.77 | 48.65 | 49.60 | 232,649 | +0.54(+1.10%) |
Sep 14, 2016 | 49.49 | 49.49 | 48.95 | 49.06 | 188,605 | +0.00(+0.00%) |
Sep 13, 2016 | 49.60 | 49.69 | 48.98 | 49.06 | 407,453 | -0.85(-1.70%) |
Sep 12, 2016 | 50.04 | 50.31 | 49.59 | 49.91 | 375,746 | -0.28(-0.56%) |
Sep 09, 2016 | 51.80 | 51.85 | 50.15 | 50.19 | 396,146 | -2.04(-3.91%) |
Sep 08, 2016 | 54.04 | 54.13 | 51.37 | 52.23 | 676,002 | -2.15(-3.95%) |
Sep 07, 2016 | 57.00 | 58.03 | 54.09 | 54.38 | 514,459 | -3.94(-6.76%) |
Sep 06, 2016 | 58.56 | 58.65 | 57.46 | 58.32 | 304,245 | -0.48(-0.82%) |
Sep 02, 2016 | 58.46 | 58.80 | 58.80 | 58.80 | 188,800 | +0.50(+0.86%) |
Sep 01, 2016 | 58.24 | 58.32 | 57.64 | 58.30 | 171,686 | +0.17(+0.29%) |
Aug 31, 2016 | 58.48 | 58.63 | 57.81 | 58.13 | 163,124 | -0.25(-0.43%) |
Aug 30, 2016 | 58.08 | 58.55 | 58.08 | 58.38 | 88,893 | -0.03(-0.05%) |
Aug 29, 2016 | 58.86 | 58.86 | 58.23 | 58.41 | 126,756 | -0.12(-0.21%) |
Aug 26, 2016 | 58.59 | 58.75 | 57.99 | 58.53 | 125,592 | +0.10(+0.17%) |
Aug 25, 2016 | 58.07 | 58.52 | 58.07 | 58.43 | 82,603 | +0.20(+0.34%) |
Aug 24, 2016 | 58.33 | 58.51 | 57.96 | 58.23 | 127,802 | +0.01(+0.02%) |
Aug 23, 2016 | 58.41 | 58.75 | 58.15 | 58.22 | 105,378 | +0.18(+0.31%) |
Aug 22, 2016 | 58.14 | 58.22 | 57.77 | 58.04 | 117,725 | -0.21(-0.36%) |
Aug 19, 2016 | 57.95 | 58.40 | 57.78 | 58.25 | 129,734 | +0.31(+0.54%) |
Aug 18, 2016 | 57.64 | 58.10 | 57.48 | 57.94 | 261,809 | +0.29(+0.50%) |
Aug 17, 2016 | 57.44 | 57.80 | 57.13 | 57.65 | 143,102 | +0.27(+0.47%) |
Aug 16, 2016 | 57.43 | 57.67 | 56.95 | 57.38 | 137,729 | -0.04(-0.07%) |
Aug 15, 2016 | 57.18 | 57.68 | 56.79 | 57.42 | 97,168 | +0.57(+1.00%) |
Aug 12, 2016 | 56.54 | 56.93 | 56.50 | 56.85 | 169,541 | +0.09(+0.16%) |
Aug 11, 2016 | 56.98 | 57.07 | 56.71 | 56.76 | 118,027 | +0.03(+0.05%) |
Aug 10, 2016 | 56.90 | 56.90 | 56.47 | 56.73 | 177,700 | -0.10(-0.18%) |
Aug 09, 2016 | 57.06 | 57.56 | 56.77 | 56.83 | 155,336 | -0.15(-0.26%) |
Aug 08, 2016 | 57.18 | 58.26 | 56.83 | 56.98 | 179,576 | -0.06(-0.11%) |
Aug 05, 2016 | 56.89 | 57.70 | 56.17 | 57.04 | 276,907 | +0.32(+0.56%) |
Aug 04, 2016 | 56.20 | 56.92 | 56.20 | 56.72 | 136,272 | +0.28(+0.50%) |
Aug 03, 2016 | 56.90 | 57.13 | 56.32 | 56.44 | 281,540 | -0.33(-0.58%) |
Aug 02, 2016 | 57.47 | 57.58 | 56.77 | 56.77 | 223,254 | -0.67(-1.17%) |