Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.37 | 50.37 | 50.22 | 50.30 | 1,355 | -0.13(-0.26%) |
Oct 28, 2016 | 50.60 | 50.60 | 50.43 | 50.43 | 383 | +0.09(+0.18%) |
Oct 27, 2016 | 50.34 | 50.34 | 50.34 | 50.34 | 569 | +0.69(+1.39%) |
Oct 26, 2016 | 49.32 | 49.65 | 49.32 | 49.65 | 43,532 | -0.36(-0.72%) |
Oct 25, 2016 | 50.01 | 50.03 | 49.88 | 50.01 | 2,800 | -0.30(-0.60%) |
Oct 24, 2016 | 50.20 | 50.40 | 50.20 | 50.31 | 4,880 | -0.07(-0.14%) |
Oct 21, 2016 | 50.15 | 50.41 | 50.15 | 50.38 | 3,430 | +0.40(+0.80%) |
Oct 20, 2016 | 49.97 | 50.03 | 49.85 | 49.98 | 8,330 | +1.08(+2.21%) |
Oct 19, 2016 | 48.94 | 48.94 | 48.83 | 48.90 | 2,112 | -0.71(-1.43%) |
Oct 18, 2016 | 49.35 | 49.61 | 49.35 | 49.61 | 7,396 | -0.53(-1.06%) |
Oct 17, 2016 | 50.13 | 50.14 | 50.08 | 50.14 | 1,333 | -0.08(-0.16%) |
Oct 14, 2016 | 52.43 | 52.43 | 49.90 | 50.22 | 2,097 | -0.96(-1.88%) |
Oct 13, 2016 | 51.20 | 51.28 | 51.04 | 51.18 | 7,173 | +0.13(+0.26%) |
Oct 12, 2016 | 50.97 | 51.05 | 50.77 | 51.05 | 1,556 | -0.17(-0.34%) |
Oct 11, 2016 | 51.03 | 51.28 | 51.03 | 51.22 | 3,078 | +0.53(+1.05%) |
Oct 07, 2016 | 50.20 | 51.07 | 50.20 | 50.69 | 16 | +0.01(+0.01%) |
Oct 06, 2016 | 50.85 | 50.93 | 50.65 | 50.68 | 25,301 | +0.38(+0.76%) |
Oct 05, 2016 | 50.53 | 50.53 | 50.20 | 50.30 | 7,960 | +0.10(+0.20%) |
Oct 04, 2016 | 50.15 | 50.26 | 50.15 | 50.20 | 805 | +0.79(+1.60%) |
Oct 03, 2016 | 49.41 | 49.41 | 49.41 | 49.41 | 144 | -0.26(-0.53%) |
Sep 30, 2016 | 49.80 | 49.81 | 49.63 | 49.67 | 6,189 | -0.15(-0.29%) |
Sep 29, 2016 | 49.62 | 49.82 | 49.62 | 49.82 | 3,865 | +0.40(+0.81%) |
Sep 28, 2016 | 49.71 | 49.71 | 49.42 | 49.42 | 628 | -0.29(-0.58%) |
Sep 27, 2016 | 49.75 | 49.75 | 49.65 | 49.71 | 1,200 | -0.41(-0.82%) |
Sep 26, 2016 | 50.03 | 50.12 | 50.03 | 50.12 | 1,279 | -0.20(-0.40%) |
Sep 23, 2016 | 50.16 | 50.32 | 50.16 | 50.32 | 1,475 | +0.35(+0.70%) |
Sep 22, 2016 | 49.77 | 49.97 | 49.77 | 49.97 | 2,176 | -0.30(-0.60%) |
Sep 21, 2016 | 50.96 | 51.00 | 50.12 | 50.27 | 4,414 | -0.97(-1.89%) |
Sep 20, 2016 | 51.24 | 51.24 | 51.24 | 51.24 | 174 | -0.18(-0.34%) |
Sep 19, 2016 | 51.00 | 51.42 | 51.00 | 51.41 | 782 | -0.69(-1.31%) |
Sep 16, 2016 | 52.27 | 52.27 | 52.10 | 52.10 | 460 | +0.10(+0.19%) |
Sep 15, 2016 | 52.20 | 52.20 | 52.00 | 52.00 | 2,146 | -0.14(-0.27%) |
Sep 14, 2016 | 52.52 | 52.52 | 52.13 | 52.14 | 1,807 | -0.30(-0.57%) |
Sep 13, 2016 | 52.00 | 52.74 | 51.93 | 52.44 | 7,496 | +1.29(+2.52%) |
Sep 12, 2016 | 51.71 | 51.77 | 51.15 | 51.15 | 5,466 | -0.15(-0.29%) |
Sep 09, 2016 | 51.15 | 51.36 | 51.15 | 51.30 | 1,684 | +1.17(+2.33%) |
Sep 08, 2016 | 49.71 | 50.14 | 49.71 | 50.13 | 583 | +0.34(+0.68%) |
Sep 07, 2016 | 49.46 | 49.79 | 49.46 | 49.79 | 2,042 | +0.12(+0.24%) |
Sep 06, 2016 | 50.45 | 50.45 | 49.63 | 49.67 | 8,716 | -1.50(-2.94%) |
Sep 02, 2016 | 50.81 | 51.17 | 51.17 | 51.17 | 700 | -0.22(-0.42%) |
Sep 01, 2016 | 51.56 | 51.59 | 51.32 | 51.39 | 4,469 | -0.46(-0.90%) |
Aug 31, 2016 | 52.17 | 52.17 | 51.85 | 51.85 | 2,135 | -0.13(-0.24%) |
Aug 30, 2016 | 51.65 | 51.99 | 51.65 | 51.98 | 3,448 | +0.91(+1.78%) |
Aug 29, 2016 | 51.23 | 51.23 | 51.06 | 51.07 | 1,453 | +0.47(+0.93%) |
Aug 25, 2016 | 50.58 | 50.60 | 50.58 | 50.60 | 132 | +0.05(+0.10%) |
Aug 23, 2016 | 50.24 | 50.55 | 50.20 | 50.55 | 20 | +0.03(+0.06%) |
Aug 22, 2016 | 50.52 | 50.52 | 50.52 | 50.52 | 325 | -0.07(-0.14%) |
Aug 19, 2016 | 50.61 | 50.61 | 50.59 | 50.59 | 325 | +0.77(+1.55%) |
Aug 18, 2016 | 49.94 | 49.94 | 49.82 | 49.82 | 307 | -0.44(-0.88%) |
Aug 17, 2016 | 50.68 | 50.68 | 50.23 | 50.26 | 2,572 | +0.75(+1.51%) |
Aug 16, 2016 | 49.54 | 49.58 | 49.51 | 49.51 | 1,474 | -0.32(-0.64%) |
Aug 15, 2016 | 49.83 | 49.83 | 49.83 | 49.83 | 310 | -0.40(-0.80%) |
Aug 12, 2016 | 49.29 | 50.23 | 49.29 | 50.23 | 1,087 | +0.91(+1.85%) |
Aug 11, 2016 | 49.35 | 49.35 | 49.30 | 49.32 | 3,014 | -0.12(-0.25%) |
Aug 10, 2016 | 49.17 | 49.44 | 49.17 | 49.44 | 5,610 | -0.56(-1.12%) |
Aug 09, 2016 | 49.78 | 50.00 | 49.78 | 50.00 | 900 | -0.16(-0.32%) |
Aug 08, 2016 | 50.00 | 50.16 | 50.00 | 50.16 | 500 | -0.39(-0.77%) |
Aug 05, 2016 | 50.66 | 50.66 | 50.55 | 50.55 | 2,424 | +0.12(+0.25%) |
Aug 04, 2016 | 50.59 | 50.60 | 50.43 | 50.43 | 1,814 | -0.78(-1.53%) |
Aug 03, 2016 | 51.15 | 51.21 | 51.14 | 51.21 | 1,002 | +0.30(+0.58%) |
Aug 02, 2016 | 50.78 | 50.99 | 50.78 | 50.91 | 1,295 | -0.57(-1.10%) |