Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.59 | 50.78 | 49.19 | 50.70 | 466,547 | +1.13(+2.28%) |
Oct 28, 2016 | 49.40 | 50.81 | 49.06 | 49.57 | 521,093 | +0.11(+0.22%) |
Oct 27, 2016 | 49.04 | 49.62 | 48.41 | 49.46 | 549,930 | +0.53(+1.08%) |
Oct 26, 2016 | 47.80 | 50.84 | 47.10 | 48.93 | 1,856,028 | +4.99(+11.36%) |
Oct 25, 2016 | 44.80 | 44.80 | 43.85 | 43.94 | 297,800 | -0.58(-1.30%) |
Oct 24, 2016 | 45.09 | 45.48 | 44.46 | 44.52 | 197,763 | -0.12(-0.27%) |
Oct 21, 2016 | 45.38 | 45.38 | 44.44 | 44.64 | 396,970 | -1.05(-2.30%) |
Oct 20, 2016 | 45.80 | 46.15 | 45.48 | 45.69 | 323,953 | -0.22(-0.48%) |
Oct 19, 2016 | 44.91 | 46.14 | 44.62 | 45.91 | 298,385 | +1.00(+2.23%) |
Oct 18, 2016 | 45.83 | 46.50 | 43.71 | 44.91 | 491,481 | +0.11(+0.25%) |
Oct 17, 2016 | 43.75 | 45.10 | 43.65 | 44.80 | 527,917 | +1.47(+3.39%) |
Oct 14, 2016 | 42.68 | 43.50 | 42.51 | 43.33 | 344,229 | +0.96(+2.27%) |
Oct 13, 2016 | 42.61 | 42.78 | 42.06 | 42.37 | 187,121 | -0.56(-1.30%) |
Oct 12, 2016 | 42.97 | 43.14 | 42.72 | 42.93 | 97,332 | +0.10(+0.23%) |
Oct 11, 2016 | 43.69 | 43.69 | 42.46 | 42.83 | 164,412 | -0.76(-1.74%) |
Oct 10, 2016 | 43.41 | 43.88 | 43.00 | 43.59 | 118,388 | +0.49(+1.14%) |
Oct 07, 2016 | 45.01 | 45.01 | 42.91 | 43.10 | 119,769 | -0.56(-1.28%) |
Oct 06, 2016 | 43.34 | 43.67 | 42.75 | 43.66 | 178,156 | +0.19(+0.44%) |
Oct 05, 2016 | 43.12 | 43.55 | 43.07 | 43.47 | 204,458 | +0.38(+0.88%) |
Oct 04, 2016 | 43.74 | 43.79 | 42.92 | 43.09 | 181,005 | -0.38(-0.87%) |
Oct 03, 2016 | 43.74 | 43.96 | 43.23 | 43.47 | 233,860 | -0.51(-1.16%) |
Sep 30, 2016 | 44.12 | 44.19 | 43.68 | 43.98 | 215,917 | +0.14(+0.32%) |
Sep 29, 2016 | 43.80 | 44.67 | 43.70 | 43.84 | 360,026 | -0.19(-0.43%) |
Sep 28, 2016 | 43.62 | 44.05 | 43.28 | 44.03 | 335,470 | +0.53(+1.22%) |
Sep 27, 2016 | 42.50 | 43.54 | 42.50 | 43.50 | 299,565 | +0.87(+2.04%) |
Sep 26, 2016 | 43.57 | 43.57 | 42.36 | 42.63 | 173,170 | -0.04(-0.09%) |
Sep 23, 2016 | 44.28 | 44.28 | 42.64 | 42.67 | 226,884 | -0.56(-1.30%) |
Sep 22, 2016 | 43.63 | 44.20 | 42.82 | 43.23 | 441,347 | +0.06(+0.15%) |
Sep 21, 2016 | 42.41 | 43.28 | 41.60 | 43.16 | 649,036 | +1.76(+4.24%) |
Sep 20, 2016 | 40.84 | 41.51 | 40.69 | 41.41 | 365,596 | +0.79(+1.94%) |
Sep 19, 2016 | 40.22 | 40.78 | 40.22 | 40.62 | 200,628 | +0.47(+1.17%) |
Sep 16, 2016 | 40.79 | 40.88 | 40.10 | 40.15 | 408,276 | -0.67(-1.64%) |
Sep 15, 2016 | 39.59 | 40.89 | 39.59 | 40.82 | 428,596 | +1.51(+3.84%) |
Sep 14, 2016 | 39.47 | 39.73 | 39.20 | 39.31 | 148,016 | +0.02(+0.05%) |
Sep 13, 2016 | 39.18 | 39.52 | 39.00 | 39.29 | 219,703 | -0.16(-0.41%) |
Sep 12, 2016 | 38.85 | 39.62 | 38.19 | 39.45 | 220,433 | +0.36(+0.92%) |
Sep 09, 2016 | 39.82 | 40.00 | 39.08 | 39.09 | 317,352 | -1.09(-2.71%) |
Sep 08, 2016 | 40.08 | 40.38 | 39.96 | 40.18 | 313,498 | -0.13(-0.32%) |
Sep 07, 2016 | 39.69 | 40.39 | 39.69 | 40.31 | 407,082 | +0.43(+1.08%) |
Sep 06, 2016 | 39.75 | 39.95 | 39.66 | 39.88 | 222,914 | +0.08(+0.20%) |
Sep 02, 2016 | 39.58 | 39.80 | 39.80 | 39.80 | 221,700 | +0.19(+0.48%) |
Sep 01, 2016 | 40.23 | 40.23 | 39.38 | 39.61 | 233,805 | -0.25(-0.63%) |
Aug 31, 2016 | 40.31 | 40.37 | 39.58 | 39.86 | 249,204 | -0.33(-0.82%) |
Aug 30, 2016 | 40.05 | 40.48 | 40.05 | 40.19 | 175,537 | +0.15(+0.37%) |
Aug 29, 2016 | 40.36 | 40.42 | 40.02 | 40.04 | 210,588 | -0.38(-0.94%) |
Aug 26, 2016 | 40.48 | 40.87 | 40.13 | 40.42 | 316,212 | -0.02(-0.05%) |
Aug 25, 2016 | 40.55 | 40.65 | 40.31 | 40.44 | 354,339 | -0.15(-0.37%) |
Aug 24, 2016 | 40.40 | 40.85 | 40.25 | 40.59 | 418,336 | +0.23(+0.57%) |
Aug 23, 2016 | 40.50 | 40.55 | 40.27 | 40.36 | 264,065 | -0.14(-0.35%) |
Aug 22, 2016 | 40.00 | 40.60 | 40.00 | 40.50 | 349,193 | +0.32(+0.80%) |
Aug 19, 2016 | 39.96 | 40.30 | 39.70 | 40.18 | 310,543 | +0.08(+0.20%) |
Aug 18, 2016 | 39.92 | 40.29 | 39.77 | 40.10 | 186,137 | +0.14(+0.35%) |
Aug 17, 2016 | 40.39 | 40.40 | 39.78 | 39.96 | 321,311 | -0.50(-1.24%) |
Aug 16, 2016 | 40.71 | 40.87 | 40.46 | 40.46 | 353,865 | -0.20(-0.49%) |
Aug 15, 2016 | 40.49 | 40.93 | 40.27 | 40.66 | 279,790 | +0.39(+0.97%) |
Aug 12, 2016 | 40.06 | 40.37 | 39.95 | 40.27 | 131,291 | +0.06(+0.15%) |
Aug 11, 2016 | 40.10 | 40.48 | 40.00 | 40.21 | 188,566 | +0.13(+0.32%) |
Aug 10, 2016 | 40.38 | 40.38 | 39.96 | 40.08 | 208,343 | -0.15(-0.37%) |
Aug 09, 2016 | 40.00 | 40.38 | 39.82 | 40.23 | 285,348 | +0.18(+0.45%) |
Aug 08, 2016 | 39.50 | 40.17 | 39.43 | 40.05 | 439,200 | +0.40(+1.01%) |
Aug 05, 2016 | 38.42 | 39.77 | 38.42 | 39.65 | 475,603 | +1.26(+3.28%) |
Aug 04, 2016 | 38.08 | 38.71 | 38.08 | 38.39 | 235,048 | +0.31(+0.81%) |
Aug 03, 2016 | 37.92 | 38.28 | 37.82 | 38.08 | 212,548 | +0.12(+0.32%) |
Aug 02, 2016 | 38.24 | 38.35 | 37.96 | 37.96 | 293,229 | -0.18(-0.47%) |