Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 43.25 | 44.06 | 43.25 | 43.87 | 1,334,189 | -0.28(-0.63%) |
Oct 28, 2016 | 44.50 | 44.78 | 43.26 | 44.15 | 2,449,131 | -1.90(-4.13%) |
Oct 27, 2016 | 46.84 | 46.97 | 45.76 | 46.05 | 912,767 | -0.65(-1.39%) |
Oct 26, 2016 | 45.62 | 46.88 | 45.42 | 46.70 | 933,426 | +0.89(+1.94%) |
Oct 25, 2016 | 46.83 | 46.86 | 45.41 | 45.81 | 1,039,314 | -1.40(-2.97%) |
Oct 24, 2016 | 47.25 | 47.65 | 46.84 | 47.21 | 432,786 | +0.39(+0.83%) |
Oct 21, 2016 | 46.53 | 46.94 | 46.07 | 46.82 | 497,088 | -0.03(-0.06%) |
Oct 20, 2016 | 47.63 | 47.91 | 46.73 | 46.85 | 993,927 | -1.96(-4.02%) |
Oct 19, 2016 | 47.64 | 48.89 | 47.49 | 48.81 | 546,568 | +0.91(+1.90%) |
Oct 18, 2016 | 48.49 | 48.49 | 47.66 | 47.90 | 456,437 | -0.02(-0.04%) |
Oct 17, 2016 | 48.34 | 48.56 | 47.90 | 47.92 | 419,314 | -0.40(-0.83%) |
Oct 14, 2016 | 48.43 | 48.96 | 48.08 | 48.32 | 655,114 | +0.19(+0.39%) |
Oct 13, 2016 | 48.01 | 48.37 | 47.39 | 48.13 | 975,299 | -0.35(-0.72%) |
Oct 12, 2016 | 48.28 | 48.68 | 48.11 | 48.48 | 411,889 | +0.17(+0.35%) |
Oct 11, 2016 | 48.96 | 48.96 | 48.08 | 48.31 | 795,744 | -0.75(-1.53%) |
Oct 10, 2016 | 49.68 | 49.88 | 48.98 | 49.06 | 674,361 | -0.21(-0.43%) |
Oct 07, 2016 | 50.15 | 50.21 | 48.95 | 49.27 | 866,805 | -0.89(-1.77%) |
Oct 06, 2016 | 50.00 | 50.46 | 49.43 | 50.16 | 1,089,823 | +0.40(+0.80%) |
Oct 05, 2016 | 49.02 | 50.29 | 48.79 | 49.76 | 1,084,896 | +0.88(+1.80%) |
Oct 04, 2016 | 49.00 | 49.64 | 48.71 | 48.88 | 944,757 | +0.04(+0.08%) |
Oct 03, 2016 | 48.51 | 49.35 | 48.33 | 48.84 | 950,497 | +0.13(+0.27%) |
Sep 30, 2016 | 47.51 | 48.94 | 47.29 | 48.71 | 955,783 | +1.45(+3.07%) |
Sep 29, 2016 | 47.84 | 47.94 | 47.15 | 47.26 | 1,219,826 | -0.19(-0.40%) |
Sep 28, 2016 | 47.77 | 48.07 | 46.83 | 47.45 | 671,617 | -0.21(-0.44%) |
Sep 27, 2016 | 47.91 | 48.13 | 47.25 | 47.66 | 885,560 | -0.16(-0.33%) |
Sep 26, 2016 | 48.33 | 48.57 | 47.56 | 47.82 | 709,722 | -0.71(-1.46%) |
Sep 23, 2016 | 47.97 | 48.72 | 47.70 | 48.53 | 510,448 | +0.25(+0.52%) |
Sep 22, 2016 | 48.03 | 48.52 | 48.03 | 48.28 | 521,265 | +0.66(+1.39%) |
Sep 21, 2016 | 47.34 | 47.95 | 47.15 | 47.62 | 1,025,741 | -0.38(-0.79%) |
Sep 20, 2016 | 48.59 | 48.72 | 47.67 | 48.00 | 459,415 | -0.38(-0.79%) |
Sep 19, 2016 | 49.00 | 49.30 | 48.24 | 48.38 | 797,548 | -0.46(-0.94%) |
Sep 16, 2016 | 49.01 | 49.36 | 48.53 | 48.84 | 1,594,183 | -0.30(-0.61%) |
Sep 15, 2016 | 48.42 | 49.31 | 48.25 | 49.14 | 647,601 | +0.45(+0.92%) |
Sep 14, 2016 | 48.56 | 49.11 | 48.13 | 48.69 | 874,267 | +0.17(+0.35%) |
Sep 13, 2016 | 48.18 | 48.92 | 47.77 | 48.52 | 949,537 | -0.10(-0.21%) |
Sep 12, 2016 | 46.80 | 48.83 | 46.72 | 48.62 | 833,661 | +1.46(+3.10%) |
Sep 09, 2016 | 48.81 | 48.85 | 47.15 | 47.16 | 880,192 | -2.15(-4.36%) |
Sep 08, 2016 | 49.23 | 49.86 | 48.88 | 49.31 | 1,103,626 | +0.25(+0.51%) |
Sep 07, 2016 | 48.15 | 49.07 | 47.67 | 49.06 | 805,343 | +1.01(+2.10%) |
Sep 06, 2016 | 48.29 | 48.32 | 47.68 | 48.05 | 889,000 | -0.32(-0.66%) |
Sep 02, 2016 | 48.23 | 48.37 | 48.37 | 48.37 | 578,100 | +0.35(+0.73%) |
Sep 01, 2016 | 47.34 | 48.41 | 47.34 | 48.02 | 864,394 | +0.67(+1.41%) |
Aug 31, 2016 | 47.57 | 48.00 | 46.78 | 47.35 | 1,202,996 | -0.34(-0.71%) |
Aug 30, 2016 | 47.89 | 48.17 | 47.50 | 47.69 | 768,487 | -0.27(-0.56%) |
Aug 29, 2016 | 47.74 | 48.03 | 47.66 | 47.96 | 691,313 | +0.40(+0.84%) |
Aug 26, 2016 | 47.57 | 48.06 | 47.33 | 47.56 | 627,190 | +0.00(+0.00%) |
Aug 25, 2016 | 47.74 | 47.98 | 47.41 | 47.56 | 742,902 | -0.28(-0.59%) |
Aug 24, 2016 | 48.22 | 48.52 | 47.73 | 47.84 | 488,707 | -0.52(-1.08%) |
Aug 23, 2016 | 48.40 | 48.91 | 48.28 | 48.36 | 568,532 | +0.37(+0.77%) |
Aug 22, 2016 | 48.40 | 48.53 | 47.81 | 47.99 | 726,741 | -0.41(-0.85%) |
Aug 19, 2016 | 48.61 | 48.63 | 48.10 | 48.40 | 687,392 | -0.37(-0.76%) |
Aug 18, 2016 | 48.24 | 48.84 | 47.74 | 48.77 | 1,061,105 | +0.50(+1.04%) |
Aug 17, 2016 | 48.77 | 48.84 | 47.92 | 48.27 | 1,110,145 | -0.60(-1.23%) |
Aug 16, 2016 | 49.15 | 49.41 | 48.42 | 48.87 | 1,293,102 | -0.39(-0.79%) |
Aug 15, 2016 | 48.90 | 49.59 | 48.82 | 49.26 | 1,678,482 | +0.42(+0.86%) |
Aug 12, 2016 | 49.29 | 49.50 | 48.47 | 48.84 | 664,207 | -0.62(-1.25%) |
Aug 11, 2016 | 49.01 | 50.06 | 49.01 | 49.46 | 810,644 | +0.87(+1.79%) |
Aug 10, 2016 | 49.01 | 49.48 | 48.42 | 48.59 | 1,151,093 | -0.44(-0.90%) |
Aug 09, 2016 | 49.51 | 49.83 | 48.91 | 49.03 | 619,787 | -0.74(-1.49%) |
Aug 08, 2016 | 50.21 | 50.66 | 49.72 | 49.77 | 612,894 | -0.22(-0.44%) |
Aug 05, 2016 | 49.89 | 50.85 | 49.88 | 49.99 | 943,498 | +0.53(+1.07%) |
Aug 04, 2016 | 49.38 | 50.06 | 49.09 | 49.46 | 868,771 | +0.23(+0.47%) |
Aug 03, 2016 | 48.66 | 49.39 | 47.76 | 49.23 | 1,195,865 | +0.49(+1.01%) |
Aug 02, 2016 | 51.82 | 52.06 | 48.73 | 48.74 | 2,312,815 | -3.08(-5.94%) |