Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.64 | 46.10 | 45.64 | 46.09 | 7,330 | +0.58(+1.27%) |
Oct 28, 2016 | 45.63 | 45.70 | 45.41 | 45.51 | 9,180 | -0.06(-0.12%) |
Oct 27, 2016 | 46.11 | 46.11 | 45.54 | 45.57 | 6,127 | -0.69(-1.50%) |
Oct 26, 2016 | 46.33 | 46.37 | 46.18 | 46.26 | 6,659 | -0.47(-1.01%) |
Oct 25, 2016 | 46.68 | 46.80 | 46.68 | 46.74 | 5,081 | -0.07(-0.16%) |
Oct 24, 2016 | 47.02 | 47.02 | 46.72 | 46.81 | 6,880 | +0.10(+0.21%) |
Oct 21, 2016 | 46.62 | 46.71 | 46.62 | 46.71 | 6,577 | -0.23(-0.48%) |
Oct 20, 2016 | 46.74 | 46.95 | 46.74 | 46.94 | 22,924 | -0.03(-0.07%) |
Oct 19, 2016 | 46.80 | 46.97 | 46.80 | 46.97 | 2,520 | +0.18(+0.39%) |
Oct 18, 2016 | 46.86 | 46.91 | 46.72 | 46.79 | 12,501 | +0.42(+0.91%) |
Oct 17, 2016 | 46.41 | 46.58 | 46.37 | 46.37 | 14,248 | -0.06(-0.12%) |
Oct 14, 2016 | 46.59 | 46.70 | 46.42 | 46.42 | 30,102 | -0.06(-0.12%) |
Oct 13, 2016 | 46.16 | 46.57 | 46.15 | 46.48 | 49,778 | +0.29(+0.63%) |
Oct 12, 2016 | 46.04 | 46.21 | 46.02 | 46.19 | 3,418 | +0.31(+0.67%) |
Oct 11, 2016 | 46.08 | 46.10 | 45.76 | 45.88 | 35,383 | -0.65(-1.40%) |
Oct 10, 2016 | 46.32 | 46.53 | 46.32 | 46.53 | 11,531 | +0.21(+0.45%) |
Oct 07, 2016 | 46.74 | 46.74 | 46.12 | 46.33 | 24,878 | -0.28(-0.60%) |
Oct 06, 2016 | 46.32 | 46.73 | 46.32 | 46.61 | 7,334 | -0.17(-0.36%) |
Oct 05, 2016 | 47.45 | 47.45 | 46.77 | 46.77 | 31,778 | -0.70(-1.46%) |
Oct 04, 2016 | 47.98 | 47.98 | 47.38 | 47.47 | 10,866 | -0.69(-1.44%) |
Oct 03, 2016 | 48.36 | 48.36 | 47.98 | 48.16 | 54,596 | -0.50(-1.03%) |
Sep 30, 2016 | 48.71 | 48.93 | 48.63 | 48.66 | 7,901 | +0.08(+0.17%) |
Sep 29, 2016 | 48.89 | 48.99 | 48.58 | 48.58 | 6,522 | -0.67(-1.36%) |
Sep 28, 2016 | 48.97 | 49.25 | 48.97 | 49.25 | 4,839 | +0.30(+0.61%) |
Sep 27, 2016 | 49.12 | 49.19 | 48.95 | 48.95 | 4,181 | -0.10(-0.20%) |
Sep 26, 2016 | 48.92 | 49.11 | 48.92 | 49.05 | 10,793 | +0.04(+0.08%) |
Sep 23, 2016 | 48.92 | 49.11 | 48.92 | 49.01 | 8,256 | -0.02(-0.03%) |
Sep 22, 2016 | 48.73 | 49.03 | 48.73 | 49.02 | 10,385 | +0.71(+1.47%) |
Sep 21, 2016 | 47.89 | 48.40 | 47.50 | 48.31 | 4,143 | +0.47(+0.98%) |
Sep 20, 2016 | 47.99 | 47.99 | 47.82 | 47.85 | 26,476 | +0.18(+0.37%) |
Sep 19, 2016 | 47.69 | 47.76 | 47.64 | 47.67 | 6,290 | +0.31(+0.65%) |
Sep 16, 2016 | 47.26 | 47.44 | 47.23 | 47.36 | 8,841 | -0.12(-0.25%) |
Sep 15, 2016 | 47.27 | 47.58 | 47.27 | 47.48 | 13,935 | +0.23(+0.49%) |
Sep 14, 2016 | 47.10 | 47.43 | 47.10 | 47.25 | 5,832 | +0.08(+0.17%) |
Sep 13, 2016 | 47.68 | 47.68 | 47.15 | 47.17 | 7,388 | -1.02(-2.11%) |
Sep 12, 2016 | 47.63 | 48.32 | 47.52 | 48.19 | 17,773 | +0.41(+0.85%) |
Sep 09, 2016 | 48.63 | 48.63 | 47.78 | 47.78 | 4,488 | -1.54(-3.12%) |
Sep 08, 2016 | 49.48 | 49.48 | 49.31 | 49.31 | 9,577 | -0.32(-0.65%) |
Sep 07, 2016 | 49.44 | 49.63 | 49.44 | 49.63 | 5,923 | +0.12(+0.24%) |
Sep 06, 2016 | 49.21 | 49.51 | 49.21 | 49.51 | 13,303 | +0.42(+0.86%) |
Sep 02, 2016 | 49.25 | 49.09 | 49.09 | 49.09 | 6,993 | +0.26(+0.52%) |
Sep 01, 2016 | 48.87 | 48.88 | 48.72 | 48.83 | 7,573 | -0.03(-0.07%) |
Aug 31, 2016 | 48.68 | 48.87 | 48.64 | 48.87 | 5,777 | +0.11(+0.23%) |
Aug 30, 2016 | 48.64 | 48.76 | 48.64 | 48.75 | 4,792 | -0.26(-0.53%) |
Aug 29, 2016 | 48.83 | 49.02 | 48.83 | 49.01 | 5,286 | +0.20(+0.41%) |
Aug 26, 2016 | 49.35 | 49.53 | 48.70 | 48.81 | 6,877 | -0.44(-0.89%) |
Aug 25, 2016 | 49.35 | 49.44 | 49.25 | 49.25 | 5,354 | +0.18(+0.38%) |
Aug 24, 2016 | 49.35 | 49.35 | 49.07 | 49.07 | 5,305 | -0.24(-0.49%) |
Aug 23, 2016 | 49.49 | 49.55 | 49.31 | 49.31 | 10,086 | +0.16(+0.33%) |
Aug 22, 2016 | 49.00 | 49.20 | 48.99 | 49.14 | 19,539 | +0.09(+0.18%) |
Aug 19, 2016 | 49.11 | 49.11 | 48.90 | 49.06 | 4,703 | -0.28(-0.57%) |
Aug 18, 2016 | 49.25 | 49.37 | 49.24 | 49.34 | 4,216 | +0.08(+0.16%) |
Aug 17, 2016 | 49.14 | 49.26 | 48.96 | 49.26 | 2,369 | -0.06(-0.13%) |
Aug 16, 2016 | 49.58 | 49.58 | 49.31 | 49.32 | 29,315 | -0.39(-0.79%) |
Aug 15, 2016 | 49.83 | 49.83 | 49.72 | 49.72 | 1,568 | +0.09(+0.19%) |
Aug 12, 2016 | 49.70 | 49.84 | 49.55 | 49.62 | 6,505 | +0.11(+0.21%) |
Aug 11, 2016 | 49.54 | 49.62 | 49.47 | 49.51 | 4,416 | -0.30(-0.59%) |
Aug 10, 2016 | 49.93 | 49.96 | 49.75 | 49.81 | 8,351 | +0.09(+0.18%) |
Aug 09, 2016 | 49.59 | 49.75 | 49.59 | 49.72 | 3,548 | +0.12(+0.24%) |
Aug 08, 2016 | 49.62 | 49.64 | 49.60 | 49.60 | 2,939 | -0.05(-0.10%) |
Aug 05, 2016 | 49.68 | 49.70 | 49.63 | 49.65 | 5,013 | +0.07(+0.13%) |
Aug 04, 2016 | 49.56 | 49.63 | 49.49 | 49.59 | 8,192 | -0.00(-0.00%) |
Aug 03, 2016 | 49.77 | 49.77 | 49.52 | 49.59 | 9,313 | -0.36(-0.72%) |
Aug 02, 2016 | 50.28 | 50.33 | 49.90 | 49.95 | 14,002 | -0.36(-0.71%) |