Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.05 | 49.05 | 49.05 | 49.05 | 59 | +0.00(+0.00%) |
Oct 28, 2016 | 48.85 | 49.06 | 48.85 | 49.05 | 772 | +0.14(+0.29%) |
Oct 27, 2016 | 49.20 | 49.20 | 48.91 | 48.91 | 307 | -0.56(-1.12%) |
Oct 26, 2016 | 49.77 | 49.77 | 49.40 | 49.47 | 808 | -0.29(-0.59%) |
Oct 25, 2016 | 49.76 | 49.76 | 49.76 | 49.76 | 11 | +0.00(+0.00%) |
Oct 24, 2016 | 49.76 | 49.76 | 49.76 | 49.76 | 13 | +0.00(+0.00%) |
Oct 21, 2016 | 49.84 | 49.84 | 49.76 | 49.76 | 286 | -0.51(-1.01%) |
Oct 20, 2016 | 50.33 | 50.33 | 50.11 | 50.27 | 823 | +0.19(+0.38%) |
Oct 19, 2016 | 50.08 | 50.08 | 50.08 | 50.08 | 83 | +0.00(+0.00%) |
Oct 18, 2016 | 49.81 | 50.08 | 49.81 | 50.08 | 783 | +1.11(+2.27%) |
Oct 17, 2016 | 48.97 | 48.97 | 48.97 | 48.97 | 151 | -0.23(-0.47%) |
Oct 14, 2016 | 49.75 | 49.75 | 49.20 | 49.20 | 422 | +0.08(+0.16%) |
Oct 13, 2016 | 49.02 | 49.39 | 48.96 | 49.12 | 2,791 | -0.52(-1.04%) |
Oct 12, 2016 | 50.60 | 50.60 | 49.64 | 49.64 | 105 | +0.32(+0.64%) |
Oct 11, 2016 | 49.45 | 49.53 | 49.32 | 49.32 | 792 | -0.70(-1.40%) |
Oct 10, 2016 | 50.02 | 50.02 | 50.02 | 50.02 | 130 | +0.00(+0.00%) |
Oct 07, 2016 | 49.93 | 50.02 | 49.93 | 50.02 | 321 | -0.34(-0.67%) |
Oct 06, 2016 | 50.36 | 50.36 | 50.36 | 50.36 | 33 | +0.00(+0.00%) |
Oct 05, 2016 | 50.36 | 50.36 | 50.36 | 50.36 | 26 | +0.00(+0.00%) |
Oct 04, 2016 | 50.45 | 50.48 | 50.36 | 50.36 | 1,639 | +0.23(+0.46%) |
Oct 03, 2016 | 50.03 | 50.13 | 49.75 | 50.13 | 737 | -0.52(-1.03%) |
Sep 30, 2016 | 50.65 | 50.65 | 50.65 | 50.65 | 22 | +0.00(+0.00%) |
Sep 29, 2016 | 50.65 | 50.65 | 50.65 | 50.65 | 162 | +0.00(+0.00%) |
Sep 28, 2016 | 49.95 | 50.65 | 49.92 | 50.65 | 318 | +0.86(+1.73%) |
Sep 27, 2016 | 49.79 | 49.79 | 49.79 | 49.79 | 100 | +0.29(+0.59%) |
Sep 26, 2016 | 49.50 | 49.50 | 49.50 | 49.50 | 164 | -0.91(-1.81%) |
Sep 23, 2016 | 50.41 | 50.41 | 50.41 | 50.41 | 223 | -0.50(-0.98%) |
Sep 22, 2016 | 50.91 | 50.91 | 50.91 | 50.91 | 366 | +1.12(+2.25%) |
Sep 21, 2016 | 49.79 | 49.79 | 49.79 | 49.79 | 100 | -0.20(-0.40%) |
Sep 20, 2016 | 49.99 | 49.99 | 49.99 | 49.99 | 292 | +0.50(+1.01%) |
Sep 19, 2016 | 49.97 | 49.99 | 49.45 | 49.49 | 1,818 | -0.31(-0.62%) |
Sep 16, 2016 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 49.90 | 49.90 | 49.80 | 49.80 | 887 | +0.65(+1.32%) |
Sep 14, 2016 | 49.22 | 49.59 | 49.09 | 49.15 | 1,654 | +0.23(+0.47%) |
Sep 13, 2016 | 49.02 | 49.02 | 48.89 | 48.92 | 1,048 | -1.17(-2.33%) |
Sep 12, 2016 | 48.94 | 50.09 | 48.94 | 50.09 | 543 | +0.54(+1.08%) |
Sep 09, 2016 | 51.51 | 51.51 | 49.55 | 49.55 | 1,001 | -1.42(-2.79%) |
Sep 08, 2016 | 51.11 | 51.11 | 50.97 | 50.97 | 485 | -0.08(-0.15%) |
Sep 07, 2016 | 51.24 | 51.27 | 51.05 | 51.05 | 658 | +0.96(+1.92%) |
Sep 06, 2016 | 50.09 | 50.09 | 50.09 | 50.09 | 78 | +0.00(+0.00%) |
Sep 02, 2016 | 50.20 | 50.09 | 50.09 | 50.09 | 500 | +0.73(+1.48%) |
Sep 01, 2016 | 48.77 | 49.39 | 48.77 | 49.36 | 1,117 | -0.04(-0.08%) |
Aug 31, 2016 | 49.65 | 49.65 | 49.34 | 49.40 | 1,962 | -0.81(-1.61%) |
Aug 30, 2016 | 50.33 | 50.33 | 50.20 | 50.21 | 1,120 | +0.64(+1.29%) |
Aug 29, 2016 | 49.68 | 49.68 | 49.57 | 49.57 | 4,000 | -0.89(-1.76%) |
Aug 26, 2016 | 50.46 | 50.46 | 50.46 | 50.46 | 41 | +0.00(+0.00%) |
Aug 25, 2016 | 50.46 | 50.46 | 50.46 | 50.46 | 189 | +0.32(+0.65%) |
Aug 24, 2016 | 50.14 | 50.14 | 50.14 | 50.14 | 681 | -1.17(-2.29%) |
Aug 23, 2016 | 51.31 | 51.31 | 51.31 | 51.31 | 194 | -0.39(-0.75%) |
Aug 22, 2016 | 51.70 | 51.70 | 51.70 | 51.70 | 71 | +0.00(+0.00%) |
Aug 19, 2016 | 51.70 | 51.70 | 51.70 | 51.70 | 318 | -0.05(-0.10%) |
Aug 18, 2016 | 51.73 | 51.75 | 51.73 | 51.75 | 471 | +0.65(+1.27%) |
Aug 17, 2016 | 49.51 | 51.34 | 51.05 | 51.10 | 671 | -0.79(-1.52%) |
Aug 16, 2016 | 51.84 | 51.89 | 51.73 | 51.89 | 666 | -0.06(-0.12%) |
Aug 15, 2016 | 51.95 | 51.95 | 51.95 | 51.95 | 130 | +0.36(+0.70%) |
Aug 12, 2016 | 51.54 | 51.71 | 51.54 | 51.59 | 1,143 | -0.01(-0.02%) |
Aug 11, 2016 | 51.57 | 51.60 | 51.57 | 51.60 | 684 | +0.92(+1.82%) |
Aug 10, 2016 | 51.50 | 51.50 | 50.68 | 50.68 | 806 | -0.43(-0.85%) |
Aug 09, 2016 | 51.29 | 51.32 | 51.11 | 51.11 | 591 | +0.08(+0.17%) |
Aug 08, 2016 | 51.06 | 51.06 | 50.82 | 51.03 | 1,662 | +0.29(+0.57%) |
Aug 05, 2016 | 50.68 | 50.74 | 50.59 | 50.74 | 4,333 | +0.99(+1.99%) |
Aug 04, 2016 | 49.77 | 49.77 | 49.74 | 49.75 | 3,630 | +0.25(+0.51%) |
Aug 03, 2016 | 49.81 | 49.81 | 49.50 | 49.50 | 3,305 | -0.31(-0.63%) |
Aug 02, 2016 | 50.15 | 50.15 | 49.81 | 49.81 | 991 | -0.52(-1.03%) |