Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.59 | 113 | -1.41(-2.88%) | |||
Oct 28, 2016 | 49.49 | 49.50 | 49.00 | 49.00 | 1,070 | -1.10(-2.20%) |
Oct 27, 2016 | 50.38 | 50.38 | 50.00 | 50.10 | 1,159 | +0.31(+0.63%) |
Oct 26, 2016 | 49.55 | 49.79 | 49.55 | 49.79 | 979 | -1.43(-2.78%) |
Oct 24, 2016 | 51.96 | 52.31 | 51.22 | 51.22 | 228 | -1.18(-2.26%) |
Oct 19, 2016 | 51.50 | 52.40 | 51.50 | 52.40 | 42 | +2.20(+4.38%) |
Oct 17, 2016 | 49.96 | 50.20 | 50.20 | 50.20 | 1,000 | -0.64(-1.25%) |
Oct 14, 2016 | 50.81 | 50.93 | 50.81 | 50.84 | 970 | +0.55(+1.09%) |
Oct 13, 2016 | 50.29 | 50.29 | 50.29 | 50.29 | 520 | -0.19(-0.38%) |
Oct 12, 2016 | 50.24 | 50.68 | 50.24 | 50.48 | 1,340 | +0.03(+0.05%) |
Oct 11, 2016 | 50.37 | 50.49 | 50.37 | 50.45 | 934 | -2.68(-5.04%) |
Oct 10, 2016 | 52.84 | 53.17 | 52.75 | 53.13 | 1,895 | +1.57(+3.04%) |
Oct 07, 2016 | 50.50 | 51.68 | 49.02 | 51.57 | 1,920 | +0.52(+1.03%) |
Oct 06, 2016 | 52.00 | 52.00 | 51.04 | 51.04 | 1,845 | -0.76(-1.46%) |
Oct 05, 2016 | 52.34 | 52.34 | 51.80 | 51.80 | 843 | -1.29(-2.43%) |
Oct 03, 2016 | 53.11 | 53.11 | 53.06 | 53.09 | 31 | -0.81(-1.50%) |
Sep 30, 2016 | 53.90 | 53.90 | 53.90 | 53.90 | 1,008 | +0.04(+0.07%) |
Sep 29, 2016 | 53.86 | 53.86 | 53.86 | 53.86 | 1,578 | +0.03(+0.06%) |
Sep 28, 2016 | 52.05 | 53.87 | 52.05 | 53.83 | 5,600 | +2.40(+4.67%) |
Sep 27, 2016 | 51.50 | 51.51 | 51.30 | 51.43 | 4,968 | -2.02(-3.78%) |
Sep 26, 2016 | 53.45 | 53.45 | 53.45 | 53.45 | 288 | +0.00(+0.00%) |
Sep 23, 2016 | 53.18 | 53.45 | 53.18 | 53.45 | 2,044 | +0.31(+0.58%) |
Sep 22, 2016 | 52.50 | 53.21 | 52.36 | 53.14 | 8,403 | +1.72(+3.35%) |
Sep 21, 2016 | 49.93 | 51.44 | 49.85 | 51.42 | 3,116 | +2.22(+4.52%) |
Sep 20, 2016 | 49.63 | 49.63 | 48.99 | 49.20 | 1,992 | -0.24(-0.49%) |
Sep 19, 2016 | 50.17 | 50.17 | 49.44 | 49.44 | 2,290 | +1.94(+4.08%) |
Sep 16, 2016 | 47.27 | 47.50 | 47.27 | 47.50 | 926 | -0.41(-0.87%) |
Sep 15, 2016 | 48.50 | 48.50 | 47.87 | 47.91 | 2,642 | -0.44(-0.91%) |
Sep 14, 2016 | 48.41 | 49.50 | 48.15 | 48.35 | 1,957 | +0.12(+0.25%) |
Sep 13, 2016 | 49.54 | 49.54 | 48.23 | 48.23 | 8,435 | -3.77(-7.25%) |
Sep 12, 2016 | 51.01 | 52.08 | 50.71 | 52.00 | 2,844 | -0.17(-0.33%) |
Sep 09, 2016 | 54.00 | 54.00 | 51.95 | 52.17 | 18,040 | -2.62(-4.78%) |
Sep 08, 2016 | 55.23 | 55.23 | 54.79 | 54.79 | 4,670 | +0.74(+1.37%) |
Sep 07, 2016 | 54.27 | 54.81 | 54.05 | 54.05 | 3,710 | +0.42(+0.78%) |
Sep 06, 2016 | 53.56 | 53.99 | 53.56 | 53.63 | 3,141 | +0.43(+0.81%) |
Sep 02, 2016 | 53.45 | 53.20 | 53.20 | 53.20 | 6,000 | +1.74(+3.38%) |
Sep 01, 2016 | 51.39 | 51.48 | 51.20 | 51.46 | 1,898 | +0.22(+0.43%) |
Aug 31, 2016 | 51.08 | 51.24 | 51.06 | 51.24 | 583 | -1.04(-1.99%) |
Aug 30, 2016 | 52.66 | 52.66 | 52.05 | 52.28 | 12,336 | -0.45(-0.85%) |
Aug 29, 2016 | 52.14 | 52.75 | 51.86 | 52.73 | 5,673 | +0.66(+1.27%) |
Aug 26, 2016 | 52.88 | 52.98 | 52.07 | 52.07 | 6,575 | +0.10(+0.19%) |
Aug 24, 2016 | 52.45 | 51.97 | 51.97 | 51.97 | 1,800 | -0.86(-1.63%) |
Aug 23, 2016 | 52.80 | 52.83 | 52.80 | 52.83 | 1,909 | -0.03(-0.06%) |
Aug 22, 2016 | 53.30 | 53.30 | 52.86 | 52.86 | 1,478 | -2.42(-4.38%) |
Aug 18, 2016 | 54.18 | 55.28 | 55.28 | 55.28 | 12,900 | +1.66(+3.10%) |
Aug 17, 2016 | 54.35 | 54.35 | 53.36 | 53.62 | 19,174 | -0.95(-1.74%) |
Aug 16, 2016 | 53.99 | 54.57 | 53.99 | 54.57 | 730 | +0.39(+0.72%) |
Aug 15, 2016 | 54.79 | 54.88 | 54.18 | 54.18 | 4,107 | +0.86(+1.61%) |
Aug 11, 2016 | 52.67 | 53.32 | 52.67 | 53.32 | 443 | +1.28(+2.46%) |
Aug 10, 2016 | 52.36 | 52.64 | 52.01 | 52.04 | 1,724 | -1.40(-2.62%) |
Aug 09, 2016 | 54.63 | 54.63 | 53.44 | 53.44 | 1,992 | -0.65(-1.20%) |
Aug 08, 2016 | 52.98 | 54.90 | 52.98 | 54.09 | 43,671 | +1.26(+2.38%) |
Aug 05, 2016 | 52.66 | 53.80 | 52.03 | 52.83 | 37,345 | +0.17(+0.32%) |
Aug 04, 2016 | 52.58 | 52.66 | 52.57 | 52.66 | 6,519 | +0.18(+0.34%) |
Aug 03, 2016 | 50.50 | 52.55 | 50.50 | 52.48 | 6,184 | +3.51(+7.17%) |
Aug 02, 2016 | 49.39 | 49.39 | 48.50 | 48.97 | 1,729 | -0.26(-0.53%) |