Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.21 | 49.59 | 46.51 | 49.40 | 101,282 | +1.31(+2.72%) |
Oct 28, 2016 | 47.72 | 48.57 | 47.37 | 48.09 | 36,097 | +0.37(+0.78%) |
Oct 27, 2016 | 47.85 | 48.00 | 46.65 | 47.72 | 65,347 | -0.23(-0.48%) |
Oct 26, 2016 | 50.63 | 50.94 | 47.39 | 47.95 | 164,471 | -2.61(-5.16%) |
Oct 25, 2016 | 53.20 | 53.74 | 50.12 | 50.56 | 71,398 | -2.21(-4.19%) |
Oct 24, 2016 | 53.26 | 53.63 | 52.64 | 52.77 | 44,764 | -0.49(-0.92%) |
Oct 21, 2016 | 53.15 | 53.63 | 52.74 | 53.26 | 39,177 | +0.08(+0.15%) |
Oct 20, 2016 | 53.53 | 53.73 | 52.54 | 53.18 | 32,557 | -0.12(-0.23%) |
Oct 19, 2016 | 54.00 | 54.31 | 52.90 | 53.30 | 18,110 | -0.50(-0.93%) |
Oct 18, 2016 | 53.92 | 54.09 | 53.12 | 53.80 | 44,097 | +0.41(+0.77%) |
Oct 17, 2016 | 53.19 | 53.82 | 52.45 | 53.39 | 41,743 | +0.07(+0.13%) |
Oct 14, 2016 | 53.79 | 53.79 | 52.77 | 53.32 | 49,106 | -0.11(-0.21%) |
Oct 13, 2016 | 53.44 | 54.35 | 52.52 | 53.43 | 109,585 | -0.12(-0.22%) |
Oct 12, 2016 | 54.48 | 54.48 | 53.12 | 53.55 | 97,752 | +0.11(+0.21%) |
Oct 11, 2016 | 56.33 | 56.33 | 53.34 | 53.44 | 66,884 | -2.78(-4.94%) |
Oct 10, 2016 | 54.96 | 56.98 | 54.96 | 56.22 | 140,250 | +1.37(+2.50%) |
Oct 07, 2016 | 55.00 | 55.46 | 54.09 | 54.85 | 109,233 | -0.01(-0.02%) |
Oct 06, 2016 | 53.61 | 54.96 | 53.22 | 54.86 | 115,529 | +1.41(+2.64%) |
Oct 05, 2016 | 54.26 | 54.81 | 52.98 | 53.45 | 120,915 | -0.47(-0.87%) |
Oct 04, 2016 | 53.83 | 54.38 | 53.12 | 53.92 | 69,109 | +0.46(+0.86%) |
Oct 03, 2016 | 54.34 | 54.62 | 53.06 | 53.46 | 47,945 | -0.97(-1.78%) |
Sep 30, 2016 | 54.54 | 54.94 | 53.78 | 54.43 | 76,194 | -0.11(-0.20%) |
Sep 29, 2016 | 55.39 | 55.98 | 52.41 | 54.54 | 150,828 | -0.81(-1.46%) |
Sep 28, 2016 | 54.16 | 55.98 | 53.71 | 55.35 | 212,479 | +1.09(+2.01%) |
Sep 27, 2016 | 54.61 | 55.30 | 53.85 | 54.26 | 89,241 | -0.51(-0.93%) |
Sep 26, 2016 | 54.30 | 55.72 | 53.92 | 54.77 | 116,020 | +0.31(+0.57%) |
Sep 23, 2016 | 54.60 | 54.77 | 53.60 | 54.46 | 94,798 | -0.22(-0.40%) |
Sep 22, 2016 | 54.54 | 54.91 | 53.27 | 54.68 | 160,397 | +0.18(+0.33%) |
Sep 21, 2016 | 54.02 | 55.30 | 52.99 | 54.50 | 160,573 | -1.18(-2.12%) |
Sep 20, 2016 | 55.41 | 56.14 | 55.17 | 55.68 | 116,810 | +0.82(+1.49%) |
Sep 19, 2016 | 55.36 | 56.70 | 54.58 | 54.86 | 86,646 | -0.47(-0.85%) |
Sep 16, 2016 | 55.67 | 56.50 | 54.76 | 55.33 | 99,097 | -0.25(-0.45%) |
Sep 15, 2016 | 56.20 | 56.70 | 55.09 | 55.58 | 100,184 | -0.58(-1.03%) |
Sep 14, 2016 | 54.83 | 56.47 | 54.83 | 56.16 | 69,643 | +1.54(+2.82%) |
Sep 13, 2016 | 55.59 | 55.59 | 52.27 | 54.62 | 98,219 | -0.97(-1.74%) |
Sep 12, 2016 | 53.01 | 55.64 | 52.57 | 55.59 | 100,244 | +2.77(+5.24%) |
Sep 09, 2016 | 54.72 | 54.76 | 52.44 | 52.82 | 107,797 | -2.05(-3.74%) |
Sep 08, 2016 | 54.85 | 55.29 | 54.00 | 54.87 | 98,969 | +0.05(+0.09%) |
Sep 07, 2016 | 55.67 | 57.41 | 54.54 | 54.82 | 70,265 | -0.74(-1.33%) |
Sep 06, 2016 | 52.87 | 56.43 | 52.72 | 55.56 | 211,362 | +3.07(+5.85%) |
Sep 02, 2016 | 52.85 | 52.49 | 52.49 | 52.49 | 71,100 | -0.27(-0.51%) |
Sep 01, 2016 | 54.30 | 54.30 | 52.19 | 52.76 | 91,096 | -1.81(-3.32%) |
Aug 31, 2016 | 54.25 | 55.18 | 51.77 | 54.57 | 146,383 | +0.41(+0.76%) |
Aug 30, 2016 | 52.46 | 54.60 | 52.17 | 54.16 | 260,084 | +1.72(+3.28%) |
Aug 29, 2016 | 51.60 | 53.08 | 51.04 | 52.44 | 102,113 | +0.84(+1.63%) |
Aug 26, 2016 | 50.85 | 51.60 | 50.01 | 51.60 | 51,617 | +0.89(+1.76%) |
Aug 25, 2016 | 50.37 | 51.30 | 49.90 | 50.71 | 59,520 | +0.40(+0.80%) |
Aug 24, 2016 | 51.31 | 51.90 | 49.84 | 50.31 | 65,201 | -0.68(-1.33%) |
Aug 23, 2016 | 52.00 | 52.34 | 50.86 | 50.99 | 70,953 | -0.62(-1.20%) |
Aug 22, 2016 | 50.66 | 51.80 | 49.83 | 51.61 | 66,353 | +0.99(+1.96%) |
Aug 19, 2016 | 50.61 | 50.87 | 49.73 | 50.62 | 73,746 | -0.28(-0.55%) |
Aug 18, 2016 | 52.30 | 52.41 | 50.67 | 50.90 | 45,486 | -1.10(-2.12%) |
Aug 17, 2016 | 50.35 | 52.06 | 49.81 | 52.00 | 98,859 | +1.46(+2.89%) |
Aug 16, 2016 | 50.28 | 50.77 | 49.25 | 50.54 | 89,286 | -0.03(-0.06%) |
Aug 15, 2016 | 50.81 | 51.44 | 50.08 | 50.57 | 54,967 | -0.15(-0.30%) |
Aug 12, 2016 | 50.86 | 50.97 | 50.05 | 50.72 | 54,162 | +0.09(+0.18%) |
Aug 11, 2016 | 51.96 | 51.96 | 50.02 | 50.63 | 102,027 | -1.18(-2.28%) |
Aug 10, 2016 | 52.43 | 52.70 | 51.38 | 51.81 | 86,199 | -0.76(-1.45%) |
Aug 09, 2016 | 50.52 | 52.98 | 50.26 | 52.57 | 140,661 | +2.22(+4.41%) |
Aug 08, 2016 | 49.74 | 50.41 | 49.26 | 50.35 | 89,745 | +0.71(+1.43%) |
Aug 05, 2016 | 48.52 | 49.75 | 47.91 | 49.64 | 93,570 | +1.39(+2.88%) |
Aug 04, 2016 | 47.83 | 48.74 | 47.46 | 48.25 | 98,821 | -0.36(-0.74%) |
Aug 03, 2016 | 44.48 | 49.34 | 43.73 | 48.61 | 396,764 | +5.00(+11.47%) |
Aug 02, 2016 | 43.11 | 43.84 | 42.89 | 43.61 | 56,407 | +0.20(+0.46%) |