Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.19 | 48.99 | 48.13 | 48.97 | 159,219 | +0.96(+1.99%) |
Oct 28, 2016 | 47.61 | 48.28 | 47.61 | 48.02 | 49,998 | +0.43(+0.91%) |
Oct 27, 2016 | 48.82 | 48.82 | 47.41 | 47.59 | 111,356 | -1.39(-2.83%) |
Oct 26, 2016 | 48.89 | 49.06 | 48.44 | 48.97 | 29,845 | -0.12(-0.24%) |
Oct 25, 2016 | 48.93 | 49.16 | 48.67 | 49.09 | 18,087 | -0.03(-0.06%) |
Oct 24, 2016 | 49.14 | 49.61 | 48.89 | 49.12 | 22,968 | +0.12(+0.24%) |
Oct 21, 2016 | 49.03 | 49.16 | 48.90 | 49.00 | 20,545 | -0.23(-0.46%) |
Oct 20, 2016 | 49.24 | 49.53 | 49.07 | 49.23 | 35,990 | +0.00(+0.00%) |
Oct 19, 2016 | 49.17 | 49.34 | 48.96 | 49.23 | 342,634 | +0.05(+0.11%) |
Oct 18, 2016 | 49.23 | 49.43 | 48.95 | 49.17 | 28,952 | +0.27(+0.56%) |
Oct 17, 2016 | 48.92 | 49.14 | 48.79 | 48.90 | 114,625 | +0.06(+0.13%) |
Oct 14, 2016 | 48.99 | 49.17 | 48.55 | 48.84 | 33,006 | -0.08(-0.16%) |
Oct 13, 2016 | 48.45 | 49.00 | 48.42 | 48.92 | 37,820 | +0.29(+0.60%) |
Oct 12, 2016 | 48.13 | 48.63 | 48.12 | 48.63 | 35,334 | +0.56(+1.17%) |
Oct 11, 2016 | 48.36 | 48.55 | 47.97 | 48.06 | 84,928 | -0.43(-0.89%) |
Oct 10, 2016 | 48.36 | 48.72 | 48.36 | 48.49 | 88,469 | +0.16(+0.34%) |
Oct 07, 2016 | 48.60 | 49.13 | 48.15 | 48.33 | 40,575 | -0.05(-0.11%) |
Oct 06, 2016 | 48.23 | 48.87 | 47.69 | 48.38 | 154,263 | +0.01(+0.02%) |
Oct 05, 2016 | 49.64 | 49.82 | 48.38 | 48.38 | 108,795 | -1.14(-2.29%) |
Oct 04, 2016 | 50.28 | 50.28 | 49.27 | 49.51 | 70,582 | -0.81(-1.62%) |
Oct 03, 2016 | 51.15 | 51.15 | 50.29 | 50.33 | 71,986 | -0.98(-1.91%) |
Sep 30, 2016 | 52.18 | 52.43 | 51.30 | 51.30 | 59,999 | -0.61(-1.18%) |
Sep 29, 2016 | 52.28 | 52.43 | 51.77 | 51.92 | 44,040 | -0.56(-1.06%) |
Sep 28, 2016 | 51.99 | 52.50 | 51.99 | 52.47 | 32,315 | +0.52(+0.99%) |
Sep 27, 2016 | 52.63 | 52.63 | 51.92 | 51.95 | 24,610 | -0.54(-1.03%) |
Sep 26, 2016 | 52.06 | 52.61 | 52.06 | 52.49 | 21,006 | +0.31(+0.59%) |
Sep 23, 2016 | 51.86 | 52.42 | 51.43 | 52.19 | 45,429 | +0.23(+0.45%) |
Sep 22, 2016 | 51.33 | 51.96 | 51.33 | 51.96 | 25,163 | +0.98(+1.92%) |
Sep 21, 2016 | 50.46 | 51.04 | 49.73 | 50.98 | 103,010 | +0.58(+1.14%) |
Sep 20, 2016 | 50.50 | 50.54 | 50.37 | 50.40 | 14,348 | +0.17(+0.34%) |
Sep 19, 2016 | 49.89 | 50.26 | 49.89 | 50.23 | 58,801 | +0.50(+1.00%) |
Sep 16, 2016 | 49.56 | 49.75 | 49.42 | 49.74 | 26,009 | +0.05(+0.10%) |
Sep 15, 2016 | 49.45 | 49.77 | 49.28 | 49.69 | 28,915 | +0.15(+0.30%) |
Sep 14, 2016 | 49.43 | 49.71 | 49.35 | 49.54 | 30,940 | +0.27(+0.55%) |
Sep 13, 2016 | 50.25 | 50.25 | 49.12 | 49.27 | 53,989 | -1.19(-2.35%) |
Sep 12, 2016 | 49.71 | 50.62 | 49.71 | 50.46 | 64,154 | +0.58(+1.17%) |
Sep 09, 2016 | 51.21 | 51.21 | 49.77 | 49.87 | 67,249 | -1.88(-3.63%) |
Sep 08, 2016 | 52.39 | 52.39 | 51.75 | 51.75 | 36,239 | -0.84(-1.59%) |
Sep 07, 2016 | 52.28 | 52.59 | 52.10 | 52.59 | 36,845 | +0.30(+0.56%) |
Sep 06, 2016 | 51.91 | 52.30 | 51.55 | 52.30 | 37,212 | +0.52(+1.00%) |
Sep 02, 2016 | 51.55 | 51.78 | 51.78 | 51.78 | 97,861 | +0.34(+0.66%) |
Sep 01, 2016 | 51.35 | 51.58 | 51.12 | 51.44 | 55,127 | +0.02(+0.05%) |
Aug 31, 2016 | 51.35 | 51.54 | 51.07 | 51.41 | 24,780 | +0.06(+0.11%) |
Aug 30, 2016 | 51.50 | 51.53 | 50.91 | 51.35 | 25,476 | -0.12(-0.23%) |
Aug 29, 2016 | 51.06 | 51.62 | 51.05 | 51.47 | 34,421 | +0.54(+1.07%) |
Aug 26, 2016 | 51.64 | 51.86 | 50.56 | 50.93 | 42,357 | -0.63(-1.22%) |
Aug 25, 2016 | 51.19 | 51.86 | 51.19 | 51.56 | 34,426 | +0.36(+0.71%) |
Aug 24, 2016 | 51.61 | 51.61 | 50.98 | 51.19 | 32,330 | -0.35(-0.68%) |
Aug 23, 2016 | 51.70 | 51.71 | 51.54 | 51.54 | 39,949 | +0.07(+0.14%) |
Aug 22, 2016 | 51.33 | 51.61 | 51.26 | 51.47 | 275,835 | +0.18(+0.35%) |
Aug 19, 2016 | 51.51 | 51.71 | 51.16 | 51.30 | 37,564 | -0.43(-0.83%) |
Aug 18, 2016 | 51.85 | 51.95 | 51.50 | 51.72 | 46,974 | -0.17(-0.33%) |
Aug 17, 2016 | 51.74 | 51.94 | 51.23 | 51.89 | 40,939 | +0.21(+0.41%) |
Aug 16, 2016 | 52.23 | 52.24 | 51.61 | 51.68 | 41,548 | -0.67(-1.28%) |
Aug 15, 2016 | 52.42 | 52.58 | 52.32 | 52.35 | 29,045 | -0.01(-0.01%) |
Aug 12, 2016 | 52.27 | 52.97 | 52.26 | 52.36 | 33,044 | +0.19(+0.36%) |
Aug 11, 2016 | 52.79 | 52.79 | 51.88 | 52.17 | 46,605 | -0.58(-1.10%) |
Aug 10, 2016 | 52.79 | 52.95 | 52.58 | 52.76 | 36,101 | +0.01(+0.01%) |
Aug 09, 2016 | 52.34 | 52.76 | 51.99 | 52.75 | 41,870 | +0.37(+0.71%) |
Aug 08, 2016 | 52.13 | 52.61 | 52.04 | 52.37 | 56,640 | +0.25(+0.48%) |
Aug 05, 2016 | 52.07 | 52.21 | 51.99 | 52.13 | 35,439 | +0.05(+0.10%) |
Aug 04, 2016 | 52.33 | 52.33 | 51.96 | 52.07 | 114,385 | -0.21(-0.40%) |
Aug 03, 2016 | 52.67 | 52.67 | 52.00 | 52.28 | 56,477 | -0.39(-0.74%) |
Aug 02, 2016 | 53.30 | 53.43 | 52.53 | 52.67 | 135,867 | -0.82(-1.54%) |