Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.90 | 48.91 | 47.63 | 47.99 | 546,954 | -0.71(-1.46%) |
Oct 28, 2016 | 47.50 | 48.90 | 47.41 | 48.70 | 541,723 | +1.03(+2.16%) |
Oct 27, 2016 | 48.45 | 48.71 | 47.47 | 47.67 | 537,383 | -0.48(-1.00%) |
Oct 26, 2016 | 48.94 | 48.95 | 47.69 | 48.15 | 730,491 | -1.27(-2.57%) |
Oct 25, 2016 | 54.00 | 54.62 | 48.82 | 49.42 | 1,426,626 | -1.29(-2.54%) |
Oct 24, 2016 | 49.31 | 50.82 | 48.73 | 50.71 | 819,978 | +1.95(+4.00%) |
Oct 21, 2016 | 48.98 | 49.13 | 48.14 | 48.76 | 678,861 | -0.17(-0.35%) |
Oct 20, 2016 | 49.31 | 49.73 | 48.83 | 48.93 | 450,494 | -0.64(-1.29%) |
Oct 19, 2016 | 50.16 | 50.16 | 49.42 | 49.57 | 401,626 | -0.39(-0.78%) |
Oct 18, 2016 | 49.97 | 50.64 | 49.68 | 49.96 | 480,763 | +0.46(+0.93%) |
Oct 17, 2016 | 49.54 | 49.73 | 48.96 | 49.50 | 782,546 | -0.20(-0.40%) |
Oct 14, 2016 | 52.56 | 52.90 | 49.68 | 49.70 | 956,197 | -2.62(-5.01%) |
Oct 13, 2016 | 52.98 | 53.77 | 51.95 | 52.32 | 654,586 | -1.16(-2.17%) |
Oct 12, 2016 | 54.77 | 54.78 | 53.44 | 53.48 | 456,941 | -1.21(-2.21%) |
Oct 11, 2016 | 56.19 | 56.40 | 54.15 | 54.69 | 254,298 | -1.70(-3.01%) |
Oct 10, 2016 | 56.25 | 57.21 | 55.83 | 56.39 | 187,608 | +0.58(+1.04%) |
Oct 07, 2016 | 55.48 | 55.94 | 54.72 | 55.81 | 263,728 | +0.33(+0.59%) |
Oct 06, 2016 | 56.10 | 56.10 | 54.89 | 55.48 | 225,804 | -0.83(-1.47%) |
Oct 05, 2016 | 54.99 | 56.59 | 54.98 | 56.31 | 457,958 | +1.37(+2.49%) |
Oct 04, 2016 | 55.34 | 55.57 | 54.12 | 54.94 | 355,899 | -0.51(-0.92%) |
Oct 03, 2016 | 55.56 | 55.83 | 54.71 | 55.45 | 303,455 | -0.31(-0.56%) |
Sep 30, 2016 | 55.03 | 56.02 | 54.52 | 55.76 | 544,279 | +0.93(+1.70%) |
Sep 29, 2016 | 56.59 | 56.59 | 54.60 | 54.83 | 349,449 | -1.84(-3.25%) |
Sep 28, 2016 | 56.09 | 56.74 | 55.80 | 56.67 | 280,886 | +0.62(+1.11%) |
Sep 27, 2016 | 55.48 | 56.11 | 55.37 | 56.05 | 174,726 | +0.64(+1.16%) |
Sep 26, 2016 | 55.90 | 56.26 | 55.37 | 55.41 | 229,440 | -1.10(-1.95%) |
Sep 23, 2016 | 56.53 | 56.75 | 56.06 | 56.51 | 167,062 | -0.08(-0.14%) |
Sep 22, 2016 | 56.53 | 56.76 | 55.66 | 56.59 | 393,710 | +0.58(+1.04%) |
Sep 21, 2016 | 55.76 | 56.17 | 54.85 | 56.01 | 296,009 | +0.51(+0.92%) |
Sep 20, 2016 | 55.85 | 56.10 | 55.41 | 55.50 | 368,156 | +0.13(+0.23%) |
Sep 19, 2016 | 55.42 | 56.15 | 55.26 | 55.37 | 277,111 | +0.42(+0.76%) |
Sep 16, 2016 | 55.75 | 55.95 | 54.89 | 54.95 | 782,257 | -0.81(-1.45%) |
Sep 15, 2016 | 54.17 | 56.23 | 53.88 | 55.76 | 486,248 | +1.68(+3.11%) |
Sep 14, 2016 | 53.40 | 54.24 | 53.07 | 54.08 | 326,977 | +0.72(+1.35%) |
Sep 13, 2016 | 53.80 | 54.01 | 53.00 | 53.36 | 301,946 | -0.55(-1.01%) |
Sep 12, 2016 | 53.19 | 54.02 | 53.13 | 53.91 | 386,667 | +0.23(+0.44%) |
Sep 09, 2016 | 55.25 | 55.35 | 53.65 | 53.67 | 323,197 | -2.20(-3.94%) |
Sep 08, 2016 | 55.89 | 56.05 | 55.28 | 55.87 | 403,236 | -0.40(-0.71%) |
Sep 07, 2016 | 55.56 | 56.27 | 55.16 | 56.27 | 344,675 | +0.69(+1.24%) |
Sep 06, 2016 | 54.99 | 55.61 | 54.46 | 55.58 | 295,273 | +0.73(+1.33%) |
Sep 02, 2016 | 54.05 | 54.85 | 54.85 | 54.85 | 445,700 | +1.12(+2.08%) |
Sep 01, 2016 | 54.01 | 54.38 | 53.08 | 53.73 | 312,342 | -0.37(-0.68%) |
Aug 31, 2016 | 54.19 | 54.78 | 53.73 | 54.10 | 394,659 | -0.03(-0.06%) |
Aug 30, 2016 | 54.11 | 54.36 | 53.52 | 54.13 | 360,790 | +0.08(+0.15%) |
Aug 29, 2016 | 53.94 | 54.75 | 53.62 | 54.05 | 182,926 | +0.26(+0.48%) |
Aug 26, 2016 | 53.36 | 53.98 | 53.20 | 53.79 | 317,686 | +0.54(+1.01%) |
Aug 25, 2016 | 53.98 | 54.13 | 53.10 | 53.25 | 175,872 | -0.78(-1.44%) |
Aug 24, 2016 | 55.00 | 55.31 | 52.99 | 54.03 | 331,576 | -0.98(-1.78%) |
Aug 23, 2016 | 54.03 | 55.40 | 53.41 | 55.01 | 337,500 | +1.24(+2.31%) |
Aug 22, 2016 | 53.11 | 53.92 | 51.87 | 53.77 | 232,659 | +0.67(+1.26%) |
Aug 19, 2016 | 52.80 | 53.44 | 52.48 | 53.10 | 308,321 | +0.14(+0.26%) |
Aug 18, 2016 | 52.71 | 53.39 | 52.14 | 52.96 | 190,726 | +0.12(+0.23%) |
Aug 17, 2016 | 53.88 | 53.88 | 52.04 | 52.84 | 374,061 | -0.98(-1.82%) |
Aug 16, 2016 | 54.15 | 54.40 | 53.82 | 53.82 | 177,086 | -0.39(-0.72%) |
Aug 15, 2016 | 54.48 | 54.87 | 53.98 | 54.21 | 351,113 | -0.27(-0.50%) |
Aug 12, 2016 | 54.10 | 54.52 | 53.61 | 54.48 | 175,007 | +0.40(+0.74%) |
Aug 11, 2016 | 53.55 | 54.45 | 53.24 | 54.08 | 310,564 | +0.67(+1.25%) |
Aug 10, 2016 | 54.31 | 54.31 | 52.43 | 53.41 | 238,137 | -0.99(-1.82%) |
Aug 09, 2016 | 54.33 | 54.65 | 54.06 | 54.40 | 269,559 | +0.28(+0.52%) |
Aug 08, 2016 | 54.29 | 54.85 | 53.83 | 54.12 | 215,691 | -0.09(-0.17%) |
Aug 05, 2016 | 54.33 | 55.25 | 54.17 | 54.21 | 242,713 | +0.22(+0.41%) |
Aug 04, 2016 | 54.30 | 54.77 | 53.46 | 53.99 | 282,944 | -0.28(-0.52%) |
Aug 03, 2016 | 53.07 | 54.40 | 52.80 | 54.27 | 335,886 | +1.28(+2.42%) |
Aug 02, 2016 | 53.32 | 53.86 | 50.54 | 52.99 | 280,232 | -0.49(-0.92%) |