Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.19 | 47.68 | 46.95 | 47.54 | 696,518 | +0.34(+0.72%) |
Oct 28, 2016 | 46.66 | 47.55 | 46.44 | 47.20 | 511,552 | +0.48(+1.03%) |
Oct 27, 2016 | 47.47 | 47.47 | 46.57 | 46.72 | 645,907 | -0.76(-1.59%) |
Oct 26, 2016 | 46.93 | 47.69 | 46.88 | 47.48 | 559,749 | +0.32(+0.68%) |
Oct 25, 2016 | 47.06 | 47.31 | 46.60 | 47.16 | 505,757 | -0.03(-0.06%) |
Oct 24, 2016 | 48.20 | 48.20 | 46.87 | 47.18 | 482,905 | -0.38(-0.80%) |
Oct 21, 2016 | 46.51 | 47.62 | 46.21 | 47.56 | 538,285 | +0.57(+1.21%) |
Oct 20, 2016 | 46.90 | 47.59 | 46.73 | 47.00 | 810,929 | -0.06(-0.13%) |
Oct 19, 2016 | 47.47 | 47.47 | 46.70 | 47.06 | 597,659 | -0.30(-0.64%) |
Oct 18, 2016 | 47.65 | 47.68 | 46.68 | 47.36 | 505,402 | +0.30(+0.64%) |
Oct 17, 2016 | 46.88 | 47.27 | 46.70 | 47.06 | 492,529 | +0.19(+0.40%) |
Oct 14, 2016 | 47.90 | 48.14 | 46.83 | 46.87 | 593,732 | -0.48(-1.01%) |
Oct 13, 2016 | 47.16 | 47.56 | 46.70 | 47.35 | 470,025 | -0.33(-0.69%) |
Oct 12, 2016 | 47.75 | 48.17 | 47.60 | 47.68 | 353,265 | -0.27(-0.56%) |
Oct 11, 2016 | 48.58 | 48.71 | 47.53 | 47.95 | 793,263 | -0.50(-1.03%) |
Oct 10, 2016 | 49.17 | 49.59 | 48.43 | 48.44 | 597,048 | -0.35(-0.71%) |
Oct 07, 2016 | 49.85 | 50.02 | 48.76 | 48.79 | 1,073,860 | -1.00(-2.02%) |
Oct 06, 2016 | 49.61 | 50.29 | 49.59 | 49.79 | 807,571 | -0.13(-0.27%) |
Oct 05, 2016 | 49.64 | 50.23 | 49.60 | 49.93 | 906,338 | +0.73(+1.48%) |
Oct 04, 2016 | 49.82 | 49.99 | 48.95 | 49.20 | 638,015 | -0.52(-1.04%) |
Oct 03, 2016 | 49.64 | 50.05 | 49.55 | 49.71 | 1,129,075 | -0.04(-0.09%) |
Sep 30, 2016 | 48.58 | 50.24 | 48.53 | 49.76 | 1,747,762 | +1.48(+3.05%) |
Sep 29, 2016 | 48.43 | 48.87 | 48.00 | 48.28 | 1,186,633 | -0.10(-0.20%) |
Sep 28, 2016 | 47.92 | 48.44 | 47.62 | 48.38 | 1,492,960 | +0.92(+1.93%) |
Sep 27, 2016 | 46.44 | 47.55 | 46.38 | 47.47 | 1,380,695 | +0.89(+1.91%) |
Sep 26, 2016 | 45.81 | 47.00 | 45.76 | 46.58 | 2,220,768 | +1.37(+3.03%) |
Sep 23, 2016 | 48.25 | 48.72 | 45.11 | 45.21 | 4,492,171 | -5.35(-10.58%) |
Sep 22, 2016 | 50.79 | 50.86 | 50.43 | 50.56 | 713,614 | +0.51(+1.01%) |
Sep 21, 2016 | 50.14 | 50.43 | 49.58 | 50.05 | 1,388,421 | +0.17(+0.34%) |
Sep 20, 2016 | 50.98 | 51.00 | 49.85 | 49.88 | 930,729 | -0.60(-1.20%) |
Sep 19, 2016 | 50.23 | 51.31 | 50.16 | 50.49 | 1,147,771 | +0.82(+1.65%) |
Sep 16, 2016 | 49.39 | 50.35 | 49.32 | 49.67 | 1,022,855 | -0.24(-0.48%) |
Sep 15, 2016 | 48.78 | 50.01 | 48.55 | 49.91 | 815,655 | +1.10(+2.26%) |
Sep 14, 2016 | 48.37 | 49.09 | 48.22 | 48.81 | 709,692 | +0.46(+0.96%) |
Sep 13, 2016 | 48.61 | 49.01 | 47.98 | 48.35 | 692,722 | -0.81(-1.64%) |
Sep 12, 2016 | 47.98 | 49.27 | 47.98 | 49.15 | 830,884 | +0.78(+1.62%) |
Sep 09, 2016 | 49.46 | 50.55 | 48.37 | 48.37 | 1,057,901 | -1.46(-2.92%) |
Sep 08, 2016 | 49.90 | 50.00 | 49.58 | 49.83 | 562,010 | -0.14(-0.28%) |
Sep 07, 2016 | 49.20 | 50.03 | 49.08 | 49.97 | 1,007,821 | +0.80(+1.63%) |
Sep 06, 2016 | 48.93 | 49.25 | 48.68 | 49.17 | 1,126,069 | +0.50(+1.02%) |
Sep 02, 2016 | 48.51 | 48.68 | 48.68 | 48.68 | 1,056,207 | +0.68(+1.43%) |
Sep 01, 2016 | 47.97 | 48.08 | 47.39 | 47.99 | 424,839 | +0.07(+0.15%) |
Aug 31, 2016 | 48.14 | 48.14 | 47.38 | 47.92 | 511,925 | -0.32(-0.66%) |
Aug 30, 2016 | 48.20 | 48.61 | 48.00 | 48.24 | 552,283 | +0.04(+0.07%) |
Aug 29, 2016 | 48.38 | 48.72 | 48.12 | 48.20 | 650,493 | -0.17(-0.35%) |
Aug 26, 2016 | 48.50 | 48.75 | 48.13 | 48.37 | 605,342 | +0.08(+0.17%) |
Aug 25, 2016 | 47.98 | 48.43 | 47.79 | 48.29 | 635,572 | +0.27(+0.55%) |
Aug 24, 2016 | 48.36 | 48.47 | 47.89 | 48.03 | 365,531 | -0.40(-0.83%) |
Aug 23, 2016 | 48.56 | 48.79 | 48.28 | 48.43 | 640,937 | +0.45(+0.94%) |
Aug 22, 2016 | 48.26 | 48.39 | 47.81 | 47.97 | 253,808 | -0.51(-1.04%) |
Aug 19, 2016 | 48.07 | 48.55 | 48.05 | 48.48 | 686,435 | +0.02(+0.04%) |
Aug 18, 2016 | 48.87 | 49.17 | 48.21 | 48.46 | 1,354,498 | +1.08(+2.29%) |
Aug 17, 2016 | 47.57 | 47.57 | 47.32 | 47.38 | 607,821 | -0.20(-0.41%) |
Aug 16, 2016 | 47.88 | 48.07 | 47.56 | 47.57 | 386,636 | -0.38(-0.80%) |
Aug 15, 2016 | 47.19 | 48.20 | 47.05 | 47.96 | 583,316 | +0.90(+1.91%) |
Aug 12, 2016 | 47.28 | 47.43 | 46.77 | 47.06 | 310,772 | -0.35(-0.73%) |
Aug 11, 2016 | 47.60 | 47.76 | 47.40 | 47.40 | 587,559 | +0.15(+0.32%) |
Aug 10, 2016 | 47.41 | 47.68 | 47.13 | 47.25 | 742,873 | +0.04(+0.09%) |
Aug 09, 2016 | 47.76 | 47.94 | 47.16 | 47.21 | 463,141 | -0.49(-1.02%) |
Aug 08, 2016 | 47.83 | 48.07 | 47.39 | 47.70 | 581,859 | +0.03(+0.06%) |
Aug 05, 2016 | 47.57 | 48.13 | 47.44 | 47.67 | 791,151 | +0.21(+0.45%) |
Aug 04, 2016 | 47.59 | 47.99 | 47.40 | 47.46 | 669,276 | -0.21(-0.45%) |
Aug 03, 2016 | 47.46 | 47.89 | 47.34 | 47.67 | 590,266 | +0.13(+0.28%) |
Aug 02, 2016 | 47.98 | 48.25 | 47.12 | 47.54 | 920,250 | -0.44(-0.92%) |