Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.70 | 46.77 | 45.30 | 46.75 | 201,755 | +1.22(+2.68%) |
Oct 28, 2016 | 44.70 | 46.08 | 44.29 | 45.53 | 95,917 | +0.80(+1.79%) |
Oct 27, 2016 | 45.14 | 45.14 | 44.14 | 44.73 | 123,190 | -0.21(-0.47%) |
Oct 26, 2016 | 45.73 | 46.00 | 44.92 | 44.94 | 81,583 | -0.77(-1.68%) |
Oct 25, 2016 | 45.85 | 45.98 | 45.53 | 45.71 | 58,932 | -0.24(-0.52%) |
Oct 24, 2016 | 46.36 | 46.74 | 45.80 | 45.95 | 104,685 | -0.10(-0.22%) |
Oct 21, 2016 | 46.01 | 46.34 | 45.56 | 46.05 | 90,381 | -0.08(-0.17%) |
Oct 20, 2016 | 47.01 | 47.17 | 46.12 | 46.13 | 100,136 | -0.88(-1.87%) |
Oct 19, 2016 | 47.20 | 47.90 | 47.00 | 47.01 | 147,646 | -0.15(-0.32%) |
Oct 18, 2016 | 50.00 | 50.00 | 44.42 | 47.16 | 501,249 | -2.34(-4.73%) |
Oct 17, 2016 | 49.38 | 49.87 | 49.21 | 49.50 | 149,034 | +0.27(+0.55%) |
Oct 14, 2016 | 50.49 | 50.71 | 49.18 | 49.23 | 104,628 | -1.22(-2.42%) |
Oct 13, 2016 | 50.64 | 50.75 | 49.87 | 50.45 | 78,347 | -0.59(-1.16%) |
Oct 12, 2016 | 50.89 | 51.49 | 50.55 | 51.04 | 44,192 | +0.37(+0.73%) |
Oct 11, 2016 | 52.58 | 52.65 | 50.51 | 50.67 | 100,981 | -2.08(-3.94%) |
Oct 10, 2016 | 52.52 | 53.40 | 52.52 | 52.75 | 50,288 | +0.40(+0.76%) |
Oct 07, 2016 | 53.35 | 53.68 | 52.07 | 52.35 | 97,874 | -0.95(-1.78%) |
Oct 06, 2016 | 51.64 | 53.56 | 51.01 | 53.30 | 187,827 | +1.41(+2.72%) |
Oct 05, 2016 | 51.72 | 51.99 | 51.42 | 51.89 | 102,276 | +0.59(+1.15%) |
Oct 04, 2016 | 51.38 | 51.69 | 50.88 | 51.30 | 80,369 | +0.01(+0.02%) |
Oct 03, 2016 | 51.23 | 51.60 | 50.52 | 51.29 | 83,068 | +0.16(+0.31%) |
Sep 30, 2016 | 50.91 | 51.65 | 50.91 | 51.13 | 117,155 | +0.04(+0.08%) |
Sep 29, 2016 | 51.27 | 51.56 | 51.06 | 51.09 | 50,786 | -0.40(-0.78%) |
Sep 28, 2016 | 52.64 | 53.30 | 51.02 | 51.49 | 167,266 | -1.22(-2.31%) |
Sep 27, 2016 | 51.90 | 52.77 | 51.86 | 52.71 | 266,643 | +0.82(+1.58%) |
Sep 26, 2016 | 51.21 | 52.07 | 50.34 | 51.89 | 107,550 | +0.66(+1.29%) |
Sep 23, 2016 | 50.98 | 51.35 | 50.30 | 51.23 | 115,049 | +0.25(+0.49%) |
Sep 22, 2016 | 50.38 | 51.08 | 50.12 | 50.98 | 106,999 | +1.32(+2.66%) |
Sep 21, 2016 | 48.58 | 49.79 | 48.58 | 49.66 | 70,756 | +1.30(+2.69%) |
Sep 20, 2016 | 48.90 | 48.90 | 48.21 | 48.36 | 48,165 | -0.21(-0.43%) |
Sep 19, 2016 | 48.50 | 48.83 | 48.10 | 48.57 | 77,249 | +0.20(+0.41%) |
Sep 16, 2016 | 47.33 | 48.53 | 46.74 | 48.37 | 147,301 | +1.20(+2.54%) |
Sep 15, 2016 | 46.08 | 47.23 | 45.28 | 47.17 | 62,618 | +1.06(+2.30%) |
Sep 14, 2016 | 46.05 | 46.37 | 45.60 | 46.11 | 49,398 | +0.13(+0.28%) |
Sep 13, 2016 | 46.59 | 47.10 | 45.83 | 45.98 | 53,582 | -1.00(-2.13%) |
Sep 12, 2016 | 46.17 | 47.03 | 45.39 | 46.98 | 71,130 | +0.49(+1.05%) |
Sep 09, 2016 | 47.99 | 47.99 | 46.47 | 46.49 | 76,377 | -1.94(-4.01%) |
Sep 08, 2016 | 48.94 | 48.94 | 48.02 | 48.43 | 62,464 | -0.48(-0.98%) |
Sep 07, 2016 | 48.41 | 49.03 | 47.92 | 48.91 | 74,032 | +0.56(+1.16%) |
Sep 06, 2016 | 49.37 | 49.41 | 48.23 | 48.35 | 51,296 | -0.92(-1.87%) |
Sep 02, 2016 | 48.22 | 49.27 | 49.27 | 49.27 | 73,800 | +1.04(+2.16%) |
Sep 01, 2016 | 48.11 | 48.70 | 47.51 | 48.23 | 71,870 | +0.19(+0.40%) |
Aug 31, 2016 | 48.60 | 48.60 | 47.93 | 48.04 | 72,962 | -0.55(-1.13%) |
Aug 30, 2016 | 48.50 | 49.17 | 48.05 | 48.59 | 139,513 | -0.18(-0.37%) |
Aug 29, 2016 | 49.00 | 49.39 | 47.77 | 48.77 | 250,481 | -1.22(-2.44%) |
Aug 26, 2016 | 50.44 | 50.64 | 49.65 | 49.99 | 59,833 | -0.38(-0.75%) |
Aug 25, 2016 | 49.50 | 50.40 | 49.50 | 50.37 | 76,612 | +0.64(+1.29%) |
Aug 24, 2016 | 49.50 | 49.95 | 49.50 | 49.73 | 71,365 | +0.13(+0.26%) |
Aug 23, 2016 | 49.00 | 49.64 | 48.60 | 49.60 | 59,887 | +0.72(+1.47%) |
Aug 22, 2016 | 49.03 | 49.31 | 48.62 | 48.88 | 55,341 | -0.18(-0.37%) |
Aug 19, 2016 | 48.64 | 49.25 | 48.19 | 49.06 | 70,657 | +0.20(+0.41%) |
Aug 18, 2016 | 48.73 | 49.09 | 48.08 | 48.86 | 113,372 | +0.06(+0.12%) |
Aug 17, 2016 | 48.83 | 49.36 | 48.45 | 48.80 | 100,778 | -0.09(-0.18%) |
Aug 16, 2016 | 49.32 | 49.64 | 48.71 | 48.89 | 201,099 | -0.38(-0.77%) |
Aug 15, 2016 | 47.75 | 49.59 | 47.45 | 49.27 | 126,662 | +1.88(+3.97%) |
Aug 12, 2016 | 47.21 | 47.41 | 46.70 | 47.39 | 57,391 | +0.19(+0.40%) |
Aug 11, 2016 | 47.86 | 47.86 | 47.16 | 47.20 | 58,252 | -0.46(-0.97%) |
Aug 10, 2016 | 47.87 | 48.64 | 47.25 | 47.66 | 140,610 | -0.20(-0.42%) |
Aug 09, 2016 | 46.50 | 47.92 | 46.28 | 47.86 | 77,587 | +1.38(+2.97%) |
Aug 08, 2016 | 46.63 | 46.78 | 46.17 | 46.48 | 69,378 | -0.03(-0.06%) |
Aug 05, 2016 | 45.69 | 46.53 | 44.87 | 46.51 | 201,674 | +0.51(+1.11%) |
Aug 04, 2016 | 45.90 | 46.75 | 45.79 | 46.00 | 97,319 | +0.13(+0.28%) |
Aug 03, 2016 | 44.99 | 45.93 | 43.65 | 45.87 | 112,947 | +1.51(+3.40%) |
Aug 02, 2016 | 44.81 | 45.17 | 44.11 | 44.36 | 86,849 | -0.43(-0.96%) |