Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.37 | 47.86 | 47.13 | 47.72 | 693,931 | +0.34(+0.72%) |
Oct 28, 2016 | 46.83 | 47.72 | 46.62 | 47.38 | 509,652 | +0.48(+1.03%) |
Oct 27, 2016 | 47.64 | 47.64 | 46.75 | 46.89 | 643,508 | -0.76(-1.59%) |
Oct 26, 2016 | 47.11 | 47.87 | 47.05 | 47.65 | 557,670 | +0.32(+0.68%) |
Oct 25, 2016 | 47.23 | 47.49 | 46.78 | 47.33 | 503,879 | -0.03(-0.06%) |
Oct 24, 2016 | 48.38 | 48.38 | 47.05 | 47.36 | 481,112 | -0.38(-0.80%) |
Oct 21, 2016 | 46.68 | 47.80 | 46.38 | 47.74 | 536,286 | +0.57(+1.21%) |
Oct 20, 2016 | 47.07 | 47.77 | 46.90 | 47.17 | 807,918 | -0.06(-0.13%) |
Oct 19, 2016 | 47.64 | 47.64 | 46.88 | 47.23 | 595,439 | -0.30(-0.64%) |
Oct 18, 2016 | 47.83 | 47.86 | 46.85 | 47.54 | 503,526 | +0.30(+0.64%) |
Oct 17, 2016 | 47.05 | 47.45 | 46.88 | 47.23 | 490,700 | +0.19(+0.40%) |
Oct 14, 2016 | 48.08 | 48.32 | 47.00 | 47.05 | 591,527 | -0.48(-1.01%) |
Oct 13, 2016 | 47.33 | 47.73 | 46.88 | 47.53 | 468,279 | -0.33(-0.69%) |
Oct 12, 2016 | 47.93 | 48.35 | 47.78 | 47.86 | 351,953 | -0.27(-0.56%) |
Oct 11, 2016 | 48.76 | 48.89 | 47.71 | 48.13 | 790,317 | -0.50(-1.03%) |
Oct 10, 2016 | 49.36 | 49.78 | 48.61 | 48.62 | 594,831 | -0.35(-0.71%) |
Oct 07, 2016 | 50.03 | 50.20 | 48.95 | 48.97 | 1,069,873 | -1.01(-2.02%) |
Oct 06, 2016 | 49.79 | 50.48 | 49.78 | 49.98 | 804,572 | -0.13(-0.27%) |
Oct 05, 2016 | 49.83 | 50.42 | 49.78 | 50.11 | 902,972 | +0.73(+1.48%) |
Oct 04, 2016 | 50.01 | 50.18 | 49.13 | 49.38 | 635,646 | -0.52(-1.04%) |
Oct 03, 2016 | 49.83 | 50.24 | 49.74 | 49.90 | 1,124,882 | -0.04(-0.09%) |
Sep 30, 2016 | 48.76 | 50.43 | 48.71 | 49.94 | 1,741,272 | +1.48(+3.05%) |
Sep 29, 2016 | 48.61 | 49.05 | 48.18 | 48.46 | 1,182,227 | -0.10(-0.20%) |
Sep 28, 2016 | 48.10 | 48.62 | 47.80 | 48.56 | 1,487,416 | +0.92(+1.93%) |
Sep 27, 2016 | 46.62 | 47.72 | 46.56 | 47.64 | 1,375,568 | +0.89(+1.91%) |
Sep 26, 2016 | 45.98 | 47.17 | 45.93 | 46.75 | 2,212,521 | +1.37(+3.03%) |
Sep 23, 2016 | 48.43 | 48.90 | 45.28 | 45.38 | 4,475,489 | -5.37(-10.58%) |
Sep 22, 2016 | 50.98 | 51.05 | 50.61 | 50.75 | 710,964 | +0.51(+1.01%) |
Sep 21, 2016 | 50.33 | 50.62 | 49.77 | 50.24 | 1,383,265 | +0.17(+0.34%) |
Sep 20, 2016 | 51.17 | 51.19 | 50.03 | 50.07 | 927,273 | -0.61(-1.20%) |
Sep 19, 2016 | 50.42 | 51.51 | 50.35 | 50.68 | 1,143,509 | +0.82(+1.65%) |
Sep 16, 2016 | 49.58 | 50.54 | 49.51 | 49.86 | 1,019,057 | -0.24(-0.48%) |
Sep 15, 2016 | 48.96 | 50.19 | 48.73 | 50.10 | 812,626 | +1.11(+2.26%) |
Sep 14, 2016 | 48.55 | 49.28 | 48.40 | 48.99 | 707,057 | +0.46(+0.96%) |
Sep 13, 2016 | 48.79 | 49.20 | 48.16 | 48.53 | 690,150 | -0.81(-1.64%) |
Sep 12, 2016 | 48.16 | 49.45 | 48.16 | 49.34 | 827,799 | +0.78(+1.62%) |
Sep 09, 2016 | 49.64 | 50.74 | 48.55 | 48.55 | 1,053,972 | -1.46(-2.92%) |
Sep 08, 2016 | 50.09 | 50.19 | 49.77 | 50.02 | 559,923 | -0.14(-0.28%) |
Sep 07, 2016 | 49.38 | 50.22 | 49.27 | 50.16 | 1,004,078 | +0.80(+1.63%) |
Sep 06, 2016 | 49.12 | 49.44 | 48.86 | 49.36 | 1,121,887 | +0.50(+1.02%) |
Sep 02, 2016 | 48.69 | 48.86 | 48.86 | 48.86 | 1,052,285 | +0.69(+1.43%) |
Sep 01, 2016 | 48.15 | 48.25 | 47.56 | 48.17 | 423,261 | +0.07(+0.15%) |
Aug 31, 2016 | 48.32 | 48.32 | 47.55 | 48.10 | 510,024 | -0.32(-0.66%) |
Aug 30, 2016 | 48.38 | 48.79 | 48.18 | 48.42 | 550,232 | +0.04(+0.07%) |
Aug 29, 2016 | 48.56 | 48.90 | 48.29 | 48.38 | 648,077 | -0.17(-0.35%) |
Aug 26, 2016 | 48.68 | 48.93 | 48.31 | 48.55 | 603,094 | +0.08(+0.17%) |
Aug 25, 2016 | 48.16 | 48.61 | 47.96 | 48.47 | 633,212 | +0.27(+0.55%) |
Aug 24, 2016 | 48.54 | 48.65 | 48.07 | 48.21 | 364,173 | -0.40(-0.83%) |
Aug 23, 2016 | 48.74 | 48.97 | 48.46 | 48.61 | 638,557 | +0.45(+0.94%) |
Aug 22, 2016 | 48.44 | 48.57 | 47.99 | 48.15 | 252,865 | -0.51(-1.04%) |
Aug 19, 2016 | 48.25 | 48.73 | 48.23 | 48.66 | 683,886 | +0.02(+0.04%) |
Aug 18, 2016 | 49.05 | 49.36 | 48.39 | 48.64 | 1,349,468 | +1.09(+2.29%) |
Aug 17, 2016 | 47.75 | 47.75 | 47.49 | 47.55 | 605,564 | -0.20(-0.41%) |
Aug 16, 2016 | 48.05 | 48.25 | 47.74 | 47.75 | 385,200 | -0.38(-0.80%) |
Aug 15, 2016 | 47.37 | 48.38 | 47.22 | 48.13 | 581,150 | +0.90(+1.91%) |
Aug 12, 2016 | 47.46 | 47.61 | 46.95 | 47.23 | 309,618 | -0.35(-0.73%) |
Aug 11, 2016 | 47.78 | 47.94 | 47.57 | 47.58 | 585,377 | +0.15(+0.32%) |
Aug 10, 2016 | 47.59 | 47.86 | 47.31 | 47.43 | 740,114 | +0.04(+0.09%) |
Aug 09, 2016 | 47.94 | 48.12 | 47.33 | 47.39 | 461,421 | -0.49(-1.02%) |
Aug 08, 2016 | 48.01 | 48.25 | 47.56 | 47.87 | 579,698 | +0.03(+0.06%) |
Aug 05, 2016 | 47.75 | 48.31 | 47.62 | 47.85 | 788,213 | +0.21(+0.45%) |
Aug 04, 2016 | 47.77 | 48.17 | 47.58 | 47.63 | 666,791 | -0.21(-0.45%) |
Aug 03, 2016 | 47.63 | 48.07 | 47.52 | 47.85 | 588,074 | +0.13(+0.28%) |
Aug 02, 2016 | 48.16 | 48.43 | 47.30 | 47.71 | 916,832 | -0.44(-0.92%) |