Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.59 | 47.18 | 46.36 | 47.15 | 1,258,250 | +0.81(+1.74%) |
Oct 28, 2016 | 46.25 | 46.74 | 46.18 | 46.35 | 697,902 | +0.15(+0.32%) |
Oct 27, 2016 | 47.32 | 47.35 | 46.03 | 46.20 | 634,129 | -1.27(-2.67%) |
Oct 26, 2016 | 47.81 | 47.81 | 47.08 | 47.47 | 355,333 | -0.47(-0.98%) |
Oct 25, 2016 | 47.88 | 48.02 | 47.64 | 47.93 | 209,726 | -0.09(-0.19%) |
Oct 24, 2016 | 48.13 | 48.53 | 47.85 | 48.02 | 735,823 | +0.06(+0.13%) |
Oct 21, 2016 | 47.90 | 48.04 | 47.77 | 47.96 | 733,381 | -0.21(-0.44%) |
Oct 20, 2016 | 48.31 | 48.53 | 47.97 | 48.17 | 787,038 | -0.10(-0.21%) |
Oct 19, 2016 | 48.22 | 48.28 | 47.90 | 48.27 | 1,188,373 | +0.08(+0.17%) |
Oct 18, 2016 | 48.25 | 48.46 | 48.06 | 48.19 | 289,382 | +0.32(+0.68%) |
Oct 17, 2016 | 47.94 | 48.13 | 47.79 | 47.87 | 789,417 | +0.05(+0.11%) |
Oct 14, 2016 | 48.06 | 48.31 | 47.69 | 47.81 | 536,605 | -0.17(-0.35%) |
Oct 13, 2016 | 47.47 | 48.05 | 47.35 | 47.98 | 333,830 | +0.29(+0.60%) |
Oct 12, 2016 | 47.25 | 47.70 | 47.19 | 47.70 | 264,850 | +0.53(+1.12%) |
Oct 11, 2016 | 47.53 | 47.61 | 47.06 | 47.17 | 657,075 | -0.46(-0.97%) |
Oct 10, 2016 | 47.43 | 47.82 | 47.33 | 47.63 | 417,871 | +0.26(+0.54%) |
Oct 07, 2016 | 47.70 | 48.27 | 47.20 | 47.37 | 1,020,200 | -0.10(-0.20%) |
Oct 06, 2016 | 47.35 | 47.84 | 46.73 | 47.47 | 1,628,577 | +0.08(+0.16%) |
Oct 05, 2016 | 48.40 | 48.64 | 47.29 | 47.39 | 886,409 | -0.94(-1.94%) |
Oct 04, 2016 | 49.00 | 49.01 | 48.04 | 48.33 | 669,065 | -0.67(-1.36%) |
Oct 03, 2016 | 49.74 | 49.88 | 48.95 | 49.00 | 2,939,717 | -1.04(-2.09%) |
Sep 30, 2016 | 50.69 | 50.90 | 50.03 | 50.04 | 570,056 | -0.34(-0.67%) |
Sep 29, 2016 | 50.91 | 51.03 | 50.25 | 50.38 | 369,891 | -0.68(-1.34%) |
Sep 28, 2016 | 50.77 | 51.11 | 50.65 | 51.06 | 343,141 | +0.35(+0.69%) |
Sep 27, 2016 | 51.31 | 51.31 | 50.62 | 50.72 | 878,659 | -0.44(-0.87%) |
Sep 26, 2016 | 50.93 | 51.28 | 50.78 | 51.16 | 317,484 | +0.11(+0.22%) |
Sep 23, 2016 | 50.76 | 51.25 | 50.32 | 51.04 | 292,988 | +0.16(+0.31%) |
Sep 22, 2016 | 50.34 | 50.95 | 50.34 | 50.89 | 505,794 | +0.90(+1.79%) |
Sep 21, 2016 | 49.37 | 50.07 | 48.80 | 49.99 | 267,410 | +0.59(+1.19%) |
Sep 20, 2016 | 49.67 | 49.73 | 49.37 | 49.41 | 371,016 | -0.05(-0.10%) |
Sep 19, 2016 | 49.14 | 49.48 | 49.14 | 49.45 | 371,382 | +0.45(+0.92%) |
Sep 16, 2016 | 48.79 | 49.05 | 48.65 | 49.00 | 259,866 | -0.01(-0.03%) |
Sep 15, 2016 | 48.77 | 49.08 | 48.49 | 49.02 | 680,408 | +0.23(+0.48%) |
Sep 14, 2016 | 48.97 | 49.04 | 48.65 | 48.78 | 464,127 | +0.17(+0.35%) |
Sep 13, 2016 | 49.59 | 49.59 | 48.51 | 48.61 | 877,024 | -1.23(-2.46%) |
Sep 12, 2016 | 48.97 | 50.06 | 48.97 | 49.84 | 917,135 | +0.65(+1.33%) |
Sep 09, 2016 | 50.55 | 50.62 | 49.18 | 49.19 | 740,169 | -1.93(-3.77%) |
Sep 08, 2016 | 51.60 | 51.60 | 51.08 | 51.12 | 311,712 | -0.66(-1.27%) |
Sep 07, 2016 | 51.55 | 51.81 | 51.25 | 51.77 | 268,960 | +0.27(+0.52%) |
Sep 06, 2016 | 51.20 | 51.51 | 50.89 | 51.51 | 440,139 | +0.40(+0.78%) |
Sep 02, 2016 | 51.01 | 51.11 | 51.11 | 51.11 | 441,053 | +0.36(+0.71%) |
Sep 01, 2016 | 50.80 | 50.96 | 50.55 | 50.75 | 517,254 | -0.15(-0.29%) |
Aug 31, 2016 | 50.77 | 51.04 | 50.58 | 50.90 | 316,627 | +0.07(+0.14%) |
Aug 30, 2016 | 50.97 | 51.05 | 50.39 | 50.83 | 1,995,794 | -0.16(-0.31%) |
Aug 29, 2016 | 50.58 | 51.09 | 50.47 | 50.98 | 337,100 | +0.53(+1.05%) |
Aug 26, 2016 | 51.04 | 51.37 | 50.10 | 50.45 | 595,122 | -0.50(-0.98%) |
Aug 25, 2016 | 50.77 | 51.30 | 50.75 | 50.95 | 301,094 | +0.23(+0.46%) |
Aug 24, 2016 | 51.06 | 51.06 | 50.47 | 50.72 | 272,790 | -0.23(-0.46%) |
Aug 23, 2016 | 51.16 | 51.25 | 50.95 | 50.95 | 202,945 | -0.05(-0.09%) |
Aug 22, 2016 | 50.76 | 51.08 | 50.76 | 51.00 | 266,977 | +0.23(+0.46%) |
Aug 19, 2016 | 51.09 | 51.16 | 50.63 | 50.76 | 289,712 | -0.45(-0.88%) |
Aug 18, 2016 | 51.29 | 51.42 | 51.01 | 51.21 | 467,161 | -0.11(-0.21%) |
Aug 17, 2016 | 51.11 | 51.36 | 50.73 | 51.32 | 438,221 | +0.19(+0.37%) |
Aug 16, 2016 | 51.61 | 51.61 | 51.06 | 51.13 | 275,458 | -0.55(-1.07%) |
Aug 15, 2016 | 51.75 | 51.99 | 51.57 | 51.69 | 328,813 | -0.07(-0.13%) |
Aug 12, 2016 | 51.62 | 52.22 | 51.62 | 51.75 | 364,526 | +0.20(+0.39%) |
Aug 11, 2016 | 52.27 | 52.27 | 51.28 | 51.55 | 431,833 | -0.63(-1.22%) |
Aug 10, 2016 | 52.29 | 52.47 | 52.01 | 52.19 | 623,878 | -0.05(-0.10%) |
Aug 09, 2016 | 51.97 | 52.27 | 51.59 | 52.24 | 378,604 | +0.28(+0.55%) |
Aug 08, 2016 | 51.80 | 52.16 | 51.69 | 51.95 | 382,895 | +0.14(+0.27%) |
Aug 05, 2016 | 51.86 | 51.99 | 51.66 | 51.81 | 450,676 | -0.02(-0.04%) |
Aug 04, 2016 | 52.01 | 52.03 | 51.68 | 51.83 | 386,401 | -0.13(-0.25%) |
Aug 03, 2016 | 52.30 | 52.30 | 51.69 | 51.96 | 599,705 | -0.30(-0.58%) |
Aug 02, 2016 | 53.14 | 53.14 | 52.14 | 52.26 | 673,449 | -0.93(-1.75%) |