Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.29 | 47.40 | 47.21 | 47.38 | 102,294 | +0.04(+0.08%) |
Oct 28, 2016 | 47.24 | 47.47 | 47.14 | 47.34 | 345,221 | +0.15(+0.31%) |
Oct 27, 2016 | 47.46 | 47.48 | 47.17 | 47.19 | 99,264 | -0.34(-0.72%) |
Oct 26, 2016 | 47.69 | 47.71 | 47.52 | 47.53 | 71,664 | -0.12(-0.25%) |
Oct 25, 2016 | 47.52 | 47.71 | 47.49 | 47.65 | 125,415 | +0.01(+0.02%) |
Oct 24, 2016 | 47.80 | 47.82 | 47.59 | 47.64 | 77,073 | -0.16(-0.33%) |
Oct 21, 2016 | 47.79 | 47.82 | 47.64 | 47.80 | 67,461 | -0.06(-0.13%) |
Oct 20, 2016 | 47.95 | 47.96 | 47.83 | 47.86 | 53,870 | -0.12(-0.26%) |
Oct 19, 2016 | 48.05 | 48.09 | 47.98 | 47.98 | 135,033 | +0.02(+0.04%) |
Oct 18, 2016 | 47.94 | 48.05 | 47.87 | 47.96 | 173,705 | +0.00(+0.00%) |
Oct 17, 2016 | 47.86 | 47.99 | 47.83 | 47.96 | 122,864 | +0.22(+0.45%) |
Oct 14, 2016 | 47.93 | 48.06 | 47.75 | 47.75 | 333,012 | -0.43(-0.89%) |
Oct 13, 2016 | 48.08 | 48.23 | 48.04 | 48.18 | 70,645 | +0.23(+0.48%) |
Oct 12, 2016 | 47.96 | 48.08 | 47.84 | 47.94 | 105,556 | -0.25(-0.51%) |
Oct 11, 2016 | 48.27 | 48.29 | 48.14 | 48.19 | 132,480 | -0.15(-0.32%) |
Oct 10, 2016 | 48.41 | 48.50 | 48.34 | 48.34 | 44,464 | -0.27(-0.55%) |
Oct 07, 2016 | 48.68 | 48.68 | 48.44 | 48.61 | 46,757 | +0.05(+0.10%) |
Oct 06, 2016 | 48.68 | 48.68 | 48.55 | 48.56 | 261,051 | -0.26(-0.52%) |
Oct 05, 2016 | 48.90 | 48.95 | 48.75 | 48.82 | 115,006 | -0.31(-0.62%) |
Oct 04, 2016 | 49.10 | 49.19 | 48.94 | 49.12 | 309,390 | -0.26(-0.53%) |
Oct 03, 2016 | 49.46 | 49.46 | 49.27 | 49.38 | 499,311 | -0.09(-0.18%) |
Sep 30, 2016 | 49.57 | 49.62 | 49.47 | 49.47 | 907,733 | -0.08(-0.16%) |
Sep 29, 2016 | 49.48 | 49.61 | 49.39 | 49.55 | 54,178 | -0.15(-0.31%) |
Sep 28, 2016 | 49.61 | 49.73 | 49.50 | 49.70 | 142,380 | +0.05(+0.11%) |
Sep 27, 2016 | 49.61 | 49.67 | 49.49 | 49.65 | 114,333 | -0.02(-0.04%) |
Sep 26, 2016 | 49.63 | 49.73 | 49.50 | 49.67 | 94,023 | +0.30(+0.60%) |
Sep 23, 2016 | 49.36 | 49.50 | 49.34 | 49.37 | 60,591 | -0.03(-0.05%) |
Sep 22, 2016 | 49.49 | 49.59 | 49.32 | 49.40 | 72,083 | +0.24(+0.50%) |
Sep 21, 2016 | 48.99 | 49.25 | 48.69 | 49.16 | 212,360 | +0.27(+0.55%) |
Sep 20, 2016 | 48.97 | 48.97 | 48.82 | 48.89 | 109,955 | +0.06(+0.13%) |
Sep 19, 2016 | 48.85 | 48.89 | 48.76 | 48.82 | 69,331 | +0.15(+0.30%) |
Sep 16, 2016 | 48.79 | 48.80 | 48.63 | 48.67 | 52,933 | -0.29(-0.58%) |
Sep 15, 2016 | 48.91 | 49.02 | 48.76 | 48.96 | 123,151 | -0.01(-0.03%) |
Sep 14, 2016 | 48.77 | 49.07 | 48.77 | 48.98 | 515,493 | +0.18(+0.36%) |
Sep 13, 2016 | 49.02 | 49.10 | 48.67 | 48.80 | 359,011 | -0.34(-0.68%) |
Sep 12, 2016 | 49.01 | 49.17 | 48.95 | 49.13 | 165,014 | +0.12(+0.24%) |
Sep 09, 2016 | 49.12 | 49.12 | 48.91 | 49.01 | 169,806 | -0.42(-0.85%) |
Sep 08, 2016 | 49.89 | 49.91 | 49.43 | 49.43 | 240,131 | -0.33(-0.65%) |
Sep 07, 2016 | 49.86 | 49.95 | 49.69 | 49.76 | 118,002 | +0.07(+0.14%) |
Sep 06, 2016 | 49.19 | 49.70 | 49.14 | 49.69 | 537,240 | +0.72(+1.47%) |
Sep 02, 2016 | 49.16 | 48.97 | 48.97 | 48.97 | 249,640 | -0.26(-0.53%) |
Sep 01, 2016 | 48.90 | 49.24 | 48.89 | 49.23 | 122,342 | +0.17(+0.34%) |
Aug 31, 2016 | 49.07 | 49.32 | 49.04 | 49.06 | 196,523 | -0.19(-0.39%) |
Aug 30, 2016 | 49.27 | 49.39 | 49.14 | 49.26 | 117,210 | -0.15(-0.30%) |
Aug 29, 2016 | 49.31 | 49.49 | 49.27 | 49.40 | 333,828 | -0.03(-0.06%) |
Aug 26, 2016 | 49.99 | 50.17 | 49.41 | 49.43 | 217,931 | -0.49(-0.98%) |
Aug 25, 2016 | 49.90 | 50.04 | 49.85 | 49.92 | 48,779 | -0.10(-0.20%) |
Aug 24, 2016 | 50.02 | 50.11 | 49.92 | 50.02 | 52,000 | -0.17(-0.33%) |
Aug 23, 2016 | 50.20 | 50.29 | 50.10 | 50.19 | 243,447 | +0.03(+0.07%) |
Aug 22, 2016 | 50.06 | 50.15 | 49.86 | 50.15 | 134,219 | +0.12(+0.24%) |
Aug 19, 2016 | 50.05 | 50.07 | 49.95 | 50.04 | 125,230 | -0.30(-0.59%) |
Aug 18, 2016 | 50.14 | 50.34 | 50.05 | 50.33 | 424,617 | +0.39(+0.78%) |
Aug 17, 2016 | 49.84 | 50.06 | 49.71 | 49.94 | 263,822 | +0.03(+0.07%) |
Aug 16, 2016 | 49.93 | 49.94 | 49.77 | 49.91 | 329,227 | +0.25(+0.51%) |
Aug 15, 2016 | 49.61 | 49.74 | 49.56 | 49.66 | 76,528 | +0.00(+0.00%) |
Aug 12, 2016 | 49.79 | 49.85 | 49.61 | 49.66 | 79,613 | +0.18(+0.36%) |
Aug 11, 2016 | 49.61 | 49.73 | 49.41 | 49.48 | 326,168 | -0.25(-0.51%) |
Aug 10, 2016 | 49.65 | 49.77 | 49.61 | 49.73 | 850,924 | +0.46(+0.93%) |
Aug 09, 2016 | 49.11 | 49.35 | 49.11 | 49.27 | 235,699 | +0.19(+0.39%) |
Aug 08, 2016 | 48.95 | 49.12 | 48.93 | 49.08 | 184,854 | -0.11(-0.23%) |
Aug 05, 2016 | 49.14 | 49.26 | 49.01 | 49.19 | 105,267 | -0.24(-0.48%) |
Aug 04, 2016 | 49.38 | 49.47 | 49.34 | 49.43 | 127,960 | +0.06(+0.13%) |
Aug 03, 2016 | 49.41 | 49.43 | 49.29 | 49.37 | 112,852 | -0.17(-0.34%) |
Aug 02, 2016 | 49.49 | 49.65 | 49.45 | 49.53 | 299,140 | +0.10(+0.21%) |