Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.31 | 50.42 | 49.31 | 50.20 | 909,095 | +0.98(+1.98%) |
Oct 28, 2016 | 49.07 | 49.41 | 48.94 | 49.23 | 159,885 | +0.18(+0.36%) |
Oct 27, 2016 | 49.08 | 49.20 | 48.72 | 49.05 | 186,191 | -0.26(-0.54%) |
Oct 26, 2016 | 49.11 | 49.36 | 48.87 | 49.31 | 77,851 | +0.10(+0.21%) |
Oct 25, 2016 | 48.88 | 49.21 | 48.81 | 49.21 | 355,801 | +0.26(+0.53%) |
Oct 24, 2016 | 48.94 | 49.10 | 48.68 | 48.95 | 169,892 | +0.20(+0.40%) |
Oct 21, 2016 | 48.84 | 48.97 | 48.56 | 48.76 | 201,309 | -0.28(-0.58%) |
Oct 20, 2016 | 49.12 | 49.40 | 48.97 | 49.04 | 269,608 | -0.03(-0.06%) |
Oct 19, 2016 | 49.06 | 49.21 | 48.86 | 49.07 | 283,049 | -0.10(-0.20%) |
Oct 18, 2016 | 49.00 | 49.27 | 48.57 | 49.17 | 229,555 | +0.39(+0.80%) |
Oct 17, 2016 | 48.58 | 48.87 | 48.58 | 48.78 | 193,285 | +0.24(+0.49%) |
Oct 14, 2016 | 48.60 | 48.97 | 48.45 | 48.54 | 211,075 | -0.22(-0.45%) |
Oct 13, 2016 | 48.17 | 49.05 | 48.17 | 48.76 | 304,463 | +0.59(+1.23%) |
Oct 12, 2016 | 47.69 | 48.22 | 47.69 | 48.17 | 358,543 | +0.47(+0.98%) |
Oct 11, 2016 | 48.14 | 48.25 | 47.63 | 47.70 | 632,769 | -0.56(-1.16%) |
Oct 10, 2016 | 47.93 | 48.32 | 47.93 | 48.26 | 279,481 | +0.40(+0.83%) |
Oct 07, 2016 | 48.16 | 48.61 | 47.83 | 47.86 | 730,331 | -0.06(-0.12%) |
Oct 06, 2016 | 47.78 | 48.17 | 47.58 | 47.92 | 1,433,697 | -0.00(-0.01%) |
Oct 05, 2016 | 48.17 | 48.51 | 47.81 | 47.93 | 500,554 | -0.13(-0.28%) |
Oct 04, 2016 | 49.09 | 49.09 | 47.79 | 48.06 | 735,126 | -1.05(-2.14%) |
Oct 03, 2016 | 49.84 | 50.03 | 48.84 | 49.11 | 461,653 | -0.69(-1.38%) |
Sep 30, 2016 | 50.32 | 50.52 | 49.54 | 49.80 | 504,118 | -0.34(-0.67%) |
Sep 29, 2016 | 50.75 | 50.75 | 49.88 | 50.14 | 417,502 | -0.72(-1.42%) |
Sep 28, 2016 | 51.01 | 51.11 | 50.44 | 50.86 | 567,165 | -0.09(-0.18%) |
Sep 27, 2016 | 51.76 | 52.00 | 50.89 | 50.95 | 375,571 | -0.63(-1.21%) |
Sep 26, 2016 | 51.64 | 51.76 | 51.44 | 51.58 | 195,611 | -0.11(-0.21%) |
Sep 23, 2016 | 51.67 | 51.85 | 51.42 | 51.69 | 379,511 | -0.12(-0.23%) |
Sep 22, 2016 | 51.70 | 51.84 | 51.41 | 51.81 | 328,820 | +0.33(+0.65%) |
Sep 21, 2016 | 50.42 | 51.48 | 50.42 | 51.47 | 395,481 | +1.05(+2.09%) |
Sep 20, 2016 | 50.65 | 50.76 | 50.41 | 50.42 | 348,072 | -0.07(-0.14%) |
Sep 19, 2016 | 50.14 | 50.49 | 50.08 | 50.49 | 364,558 | +0.52(+1.03%) |
Sep 16, 2016 | 49.53 | 50.04 | 49.23 | 49.97 | 191,413 | +0.44(+0.90%) |
Sep 15, 2016 | 49.12 | 49.58 | 49.00 | 49.53 | 683,036 | +0.39(+0.79%) |
Sep 14, 2016 | 49.08 | 49.52 | 48.93 | 49.14 | 279,510 | +0.16(+0.33%) |
Sep 13, 2016 | 49.50 | 49.56 | 48.79 | 48.98 | 402,093 | -0.69(-1.40%) |
Sep 12, 2016 | 48.81 | 49.75 | 48.81 | 49.67 | 370,921 | +0.83(+1.69%) |
Sep 09, 2016 | 50.30 | 50.30 | 48.85 | 48.85 | 597,916 | -1.87(-3.68%) |
Sep 08, 2016 | 50.32 | 50.77 | 50.32 | 50.71 | 211,646 | +0.18(+0.36%) |
Sep 07, 2016 | 50.48 | 50.65 | 50.27 | 50.53 | 423,804 | +0.06(+0.11%) |
Sep 06, 2016 | 50.08 | 50.56 | 50.08 | 50.48 | 543,457 | +0.54(+1.07%) |
Sep 02, 2016 | 49.52 | 49.94 | 49.94 | 49.94 | 1,188,445 | +0.61(+1.23%) |
Sep 01, 2016 | 49.50 | 49.58 | 49.25 | 49.33 | 442,164 | -0.20(-0.40%) |
Aug 31, 2016 | 49.38 | 49.58 | 49.24 | 49.53 | 383,374 | +0.13(+0.27%) |
Aug 30, 2016 | 49.89 | 50.10 | 49.33 | 49.40 | 2,128,281 | -0.49(-0.99%) |
Aug 29, 2016 | 49.67 | 49.96 | 49.67 | 49.89 | 288,273 | +0.39(+0.78%) |
Aug 26, 2016 | 50.56 | 50.86 | 49.45 | 49.50 | 545,239 | -0.98(-1.93%) |
Aug 25, 2016 | 50.46 | 50.66 | 50.27 | 50.48 | 249,603 | -0.02(-0.04%) |
Aug 24, 2016 | 50.45 | 50.52 | 50.10 | 50.50 | 257,459 | +0.01(+0.02%) |
Aug 23, 2016 | 50.77 | 50.96 | 50.48 | 50.49 | 170,529 | -0.21(-0.41%) |
Aug 22, 2016 | 50.57 | 50.87 | 50.55 | 50.70 | 259,464 | +0.16(+0.31%) |
Aug 19, 2016 | 50.88 | 50.96 | 50.30 | 50.54 | 378,976 | -0.59(-1.15%) |
Aug 18, 2016 | 50.53 | 51.13 | 50.44 | 51.13 | 474,592 | +0.62(+1.23%) |
Aug 17, 2016 | 49.75 | 50.60 | 49.42 | 50.51 | 865,574 | +0.67(+1.35%) |
Aug 16, 2016 | 50.35 | 50.35 | 49.83 | 49.83 | 360,988 | -0.61(-1.22%) |
Aug 15, 2016 | 51.18 | 51.32 | 50.44 | 50.45 | 389,179 | -0.75(-1.46%) |
Aug 12, 2016 | 51.31 | 51.54 | 51.17 | 51.19 | 320,694 | +0.04(+0.09%) |
Aug 11, 2016 | 51.04 | 51.16 | 50.89 | 51.15 | 359,649 | +0.10(+0.20%) |
Aug 10, 2016 | 51.08 | 51.23 | 50.90 | 51.05 | 308,328 | +0.03(+0.06%) |
Aug 09, 2016 | 51.08 | 51.27 | 50.93 | 51.02 | 473,665 | -0.06(-0.13%) |
Aug 08, 2016 | 51.16 | 51.50 | 50.94 | 51.08 | 285,021 | -0.02(-0.03%) |
Aug 05, 2016 | 51.67 | 51.67 | 51.06 | 51.10 | 424,934 | -0.69(-1.32%) |
Aug 04, 2016 | 51.86 | 52.15 | 51.65 | 51.78 | 282,861 | -0.08(-0.15%) |
Aug 03, 2016 | 52.09 | 52.20 | 51.68 | 51.86 | 326,934 | -0.25(-0.49%) |
Aug 02, 2016 | 52.24 | 52.34 | 51.91 | 52.11 | 617,654 | -0.30(-0.58%) |