Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.17 | 47.66 | 46.93 | 47.51 | 696,861 | +0.34(+0.72%) |
Oct 28, 2016 | 46.64 | 47.52 | 46.42 | 47.18 | 511,804 | +0.48(+1.03%) |
Oct 27, 2016 | 47.44 | 47.44 | 46.55 | 46.70 | 646,225 | -0.75(-1.59%) |
Oct 26, 2016 | 46.91 | 47.67 | 46.86 | 47.45 | 560,025 | +0.32(+0.68%) |
Oct 25, 2016 | 47.03 | 47.29 | 46.58 | 47.13 | 506,006 | -0.03(-0.06%) |
Oct 24, 2016 | 48.18 | 48.18 | 46.85 | 47.16 | 483,143 | -0.38(-0.80%) |
Oct 21, 2016 | 46.48 | 47.59 | 46.18 | 47.54 | 538,550 | +0.57(+1.21%) |
Oct 20, 2016 | 46.87 | 47.57 | 46.71 | 46.97 | 811,329 | -0.06(-0.13%) |
Oct 19, 2016 | 47.44 | 47.44 | 46.68 | 47.03 | 597,953 | -0.30(-0.64%) |
Oct 18, 2016 | 47.63 | 47.66 | 46.66 | 47.34 | 505,651 | +0.30(+0.64%) |
Oct 17, 2016 | 46.86 | 47.25 | 46.68 | 47.03 | 492,771 | +0.19(+0.40%) |
Oct 14, 2016 | 47.88 | 48.12 | 46.80 | 46.85 | 594,025 | -0.48(-1.01%) |
Oct 13, 2016 | 47.13 | 47.53 | 46.68 | 47.33 | 470,256 | -0.33(-0.69%) |
Oct 12, 2016 | 47.73 | 48.14 | 47.58 | 47.66 | 353,439 | -0.27(-0.56%) |
Oct 11, 2016 | 48.55 | 48.69 | 47.51 | 47.92 | 793,653 | -0.50(-1.03%) |
Oct 10, 2016 | 49.15 | 49.57 | 48.40 | 48.42 | 597,342 | -0.35(-0.71%) |
Oct 07, 2016 | 49.82 | 49.99 | 48.74 | 48.77 | 1,074,390 | -1.00(-2.02%) |
Oct 06, 2016 | 49.58 | 50.27 | 49.57 | 49.77 | 807,969 | -0.13(-0.27%) |
Oct 05, 2016 | 49.62 | 50.21 | 49.57 | 49.90 | 906,785 | +0.73(+1.48%) |
Oct 04, 2016 | 49.80 | 49.97 | 48.92 | 49.18 | 638,330 | -0.52(-1.04%) |
Oct 03, 2016 | 49.62 | 50.03 | 49.53 | 49.69 | 1,129,631 | -0.04(-0.09%) |
Sep 30, 2016 | 48.55 | 50.21 | 48.50 | 49.73 | 1,748,624 | +1.47(+3.05%) |
Sep 29, 2016 | 48.40 | 48.85 | 47.98 | 48.26 | 1,187,218 | -0.10(-0.20%) |
Sep 28, 2016 | 47.90 | 48.42 | 47.59 | 48.36 | 1,493,696 | +0.91(+1.93%) |
Sep 27, 2016 | 46.42 | 47.52 | 46.36 | 47.44 | 1,381,375 | +0.89(+1.91%) |
Sep 26, 2016 | 45.79 | 46.97 | 45.74 | 46.56 | 2,221,862 | +1.37(+3.03%) |
Sep 23, 2016 | 48.22 | 48.70 | 45.09 | 45.19 | 4,494,385 | -5.35(-10.58%) |
Sep 22, 2016 | 50.76 | 50.84 | 50.40 | 50.53 | 713,966 | +0.51(+1.01%) |
Sep 21, 2016 | 50.12 | 50.41 | 49.56 | 50.03 | 1,389,105 | +0.17(+0.34%) |
Sep 20, 2016 | 50.95 | 50.97 | 49.82 | 49.86 | 931,188 | -0.60(-1.20%) |
Sep 19, 2016 | 50.21 | 51.29 | 50.13 | 50.46 | 1,148,337 | +0.82(+1.65%) |
Sep 16, 2016 | 49.37 | 50.33 | 49.30 | 49.65 | 1,023,359 | -0.24(-0.48%) |
Sep 15, 2016 | 48.76 | 49.98 | 48.53 | 49.89 | 816,057 | +1.10(+2.26%) |
Sep 14, 2016 | 48.35 | 49.07 | 48.20 | 48.78 | 710,042 | +0.46(+0.96%) |
Sep 13, 2016 | 48.59 | 48.99 | 47.96 | 48.32 | 693,063 | -0.81(-1.64%) |
Sep 12, 2016 | 47.96 | 49.25 | 47.96 | 49.13 | 831,294 | +0.78(+1.62%) |
Sep 09, 2016 | 49.43 | 50.53 | 48.35 | 48.35 | 1,058,422 | -1.46(-2.92%) |
Sep 08, 2016 | 49.88 | 49.97 | 49.56 | 49.81 | 562,287 | -0.14(-0.28%) |
Sep 07, 2016 | 49.18 | 50.01 | 49.06 | 49.95 | 1,008,317 | +0.80(+1.63%) |
Sep 06, 2016 | 48.91 | 49.23 | 48.65 | 49.15 | 1,126,624 | +0.50(+1.02%) |
Sep 02, 2016 | 48.48 | 48.65 | 48.65 | 48.65 | 1,056,727 | +0.68(+1.43%) |
Sep 01, 2016 | 47.95 | 48.05 | 47.36 | 47.97 | 425,048 | +0.07(+0.15%) |
Aug 31, 2016 | 48.12 | 48.12 | 47.35 | 47.90 | 512,178 | -0.32(-0.66%) |
Aug 30, 2016 | 48.18 | 48.59 | 47.98 | 48.22 | 552,555 | +0.04(+0.07%) |
Aug 29, 2016 | 48.36 | 48.70 | 48.09 | 48.18 | 650,813 | -0.17(-0.35%) |
Aug 26, 2016 | 48.47 | 48.73 | 48.11 | 48.35 | 605,640 | +0.08(+0.17%) |
Aug 25, 2016 | 47.96 | 48.40 | 47.76 | 48.27 | 635,885 | +0.27(+0.56%) |
Aug 24, 2016 | 48.33 | 48.45 | 47.87 | 48.00 | 365,711 | -0.40(-0.83%) |
Aug 23, 2016 | 48.54 | 48.77 | 48.25 | 48.40 | 641,253 | +0.45(+0.94%) |
Aug 22, 2016 | 48.23 | 48.37 | 47.79 | 47.95 | 253,933 | -0.51(-1.04%) |
Aug 19, 2016 | 48.05 | 48.53 | 48.03 | 48.46 | 686,774 | +0.02(+0.04%) |
Aug 18, 2016 | 48.85 | 49.15 | 48.19 | 48.44 | 1,355,165 | +1.08(+2.29%) |
Aug 17, 2016 | 47.55 | 47.55 | 47.29 | 47.35 | 608,121 | -0.20(-0.41%) |
Aug 16, 2016 | 47.85 | 48.05 | 47.54 | 47.55 | 386,826 | -0.38(-0.80%) |
Aug 15, 2016 | 47.17 | 48.18 | 47.03 | 47.93 | 583,604 | +0.90(+1.91%) |
Aug 12, 2016 | 47.26 | 47.41 | 46.75 | 47.03 | 310,925 | -0.35(-0.73%) |
Aug 11, 2016 | 47.58 | 47.74 | 47.37 | 47.38 | 587,849 | +0.15(+0.32%) |
Aug 10, 2016 | 47.39 | 47.65 | 47.11 | 47.23 | 743,239 | +0.04(+0.09%) |
Aug 09, 2016 | 47.73 | 47.92 | 47.13 | 47.19 | 463,369 | -0.49(-1.02%) |
Aug 08, 2016 | 47.81 | 48.04 | 47.36 | 47.67 | 582,145 | +0.03(+0.06%) |
Aug 05, 2016 | 47.55 | 48.11 | 47.42 | 47.65 | 791,541 | +0.21(+0.45%) |
Aug 04, 2016 | 47.57 | 47.97 | 47.38 | 47.43 | 669,606 | -0.21(-0.45%) |
Aug 03, 2016 | 47.43 | 47.87 | 47.32 | 47.65 | 590,557 | +0.13(+0.28%) |
Aug 02, 2016 | 47.96 | 48.23 | 47.10 | 47.51 | 920,703 | -0.44(-0.92%) |