Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.81 | 47.81 | 47.09 | 47.54 | 113,904 | -0.04(-0.09%) |
Oct 28, 2016 | 47.41 | 48.12 | 47.41 | 47.59 | 106,092 | +0.13(+0.28%) |
Oct 27, 2016 | 47.81 | 47.85 | 47.18 | 47.45 | 120,382 | -0.27(-0.56%) |
Oct 26, 2016 | 47.23 | 48.03 | 47.09 | 47.72 | 149,684 | +0.04(+0.09%) |
Oct 25, 2016 | 48.57 | 49.37 | 47.41 | 47.67 | 176,862 | -0.80(-1.66%) |
Oct 24, 2016 | 48.92 | 49.46 | 48.30 | 48.48 | 131,032 | -0.04(-0.09%) |
Oct 21, 2016 | 48.12 | 48.57 | 47.92 | 48.52 | 94,592 | -0.13(-0.28%) |
Oct 20, 2016 | 48.88 | 48.92 | 48.34 | 48.66 | 189,289 | -0.49(-1.00%) |
Oct 19, 2016 | 48.48 | 49.42 | 48.39 | 49.15 | 186,913 | +1.07(+2.23%) |
Oct 18, 2016 | 48.84 | 49.01 | 47.90 | 48.08 | 181,465 | -0.09(-0.19%) |
Oct 17, 2016 | 48.21 | 48.66 | 47.99 | 48.17 | 132,570 | -0.58(-1.19%) |
Oct 14, 2016 | 49.31 | 49.85 | 48.69 | 48.75 | 180,773 | -0.06(-0.13%) |
Oct 13, 2016 | 48.26 | 49.22 | 48.26 | 48.81 | 230,832 | +0.12(+0.26%) |
Oct 12, 2016 | 48.75 | 49.33 | 48.28 | 48.68 | 475,425 | +0.40(+0.83%) |
Oct 11, 2016 | 49.21 | 49.48 | 48.20 | 48.28 | 218,492 | -1.08(-2.18%) |
Oct 10, 2016 | 49.83 | 50.29 | 49.05 | 49.36 | 236,077 | -0.32(-0.64%) |
Oct 07, 2016 | 51.84 | 51.99 | 49.65 | 49.68 | 492,542 | -2.22(-4.27%) |
Oct 06, 2016 | 49.73 | 52.31 | 49.73 | 51.90 | 524,028 | +2.06(+4.12%) |
Oct 05, 2016 | 53.94 | 54.74 | 49.81 | 49.84 | 1,699,971 | -8.11(-13.99%) |
Oct 04, 2016 | 58.79 | 59.12 | 57.74 | 57.95 | 108,857 | -0.76(-1.29%) |
Oct 03, 2016 | 58.18 | 58.80 | 57.89 | 58.71 | 134,875 | +0.61(+1.06%) |
Sep 30, 2016 | 57.89 | 58.42 | 57.43 | 58.09 | 90,581 | +0.54(+0.94%) |
Sep 29, 2016 | 57.74 | 58.30 | 57.15 | 57.55 | 104,829 | -0.51(-0.87%) |
Sep 28, 2016 | 57.87 | 58.35 | 57.65 | 58.06 | 153,167 | +0.35(+0.60%) |
Sep 27, 2016 | 57.70 | 58.02 | 57.21 | 57.71 | 207,801 | +0.11(+0.19%) |
Sep 26, 2016 | 58.29 | 58.87 | 57.58 | 57.60 | 152,078 | -0.85(-1.46%) |
Sep 23, 2016 | 58.90 | 59.26 | 58.35 | 58.46 | 153,584 | -0.64(-1.08%) |
Sep 22, 2016 | 58.71 | 59.16 | 58.01 | 59.10 | 180,715 | +1.09(+1.87%) |
Sep 21, 2016 | 57.78 | 58.32 | 57.54 | 58.01 | 141,552 | +0.67(+1.16%) |
Sep 20, 2016 | 57.73 | 57.75 | 56.78 | 57.34 | 105,785 | +0.17(+0.30%) |
Sep 19, 2016 | 56.90 | 57.46 | 56.06 | 57.17 | 178,680 | +0.53(+0.93%) |
Sep 16, 2016 | 56.46 | 56.67 | 55.78 | 56.65 | 295,095 | +0.30(+0.54%) |
Sep 15, 2016 | 56.12 | 56.69 | 56.00 | 56.35 | 197,372 | +0.35(+0.62%) |
Sep 14, 2016 | 56.10 | 56.28 | 55.40 | 56.00 | 88,026 | +0.11(+0.19%) |
Sep 13, 2016 | 56.49 | 56.87 | 55.63 | 55.89 | 106,463 | -1.13(-1.98%) |
Sep 12, 2016 | 56.04 | 57.14 | 55.94 | 57.02 | 109,528 | +0.51(+0.90%) |
Sep 09, 2016 | 57.76 | 57.76 | 56.51 | 56.52 | 102,811 | -1.68(-2.89%) |
Sep 08, 2016 | 58.43 | 58.57 | 58.03 | 58.20 | 86,703 | -0.50(-0.85%) |
Sep 07, 2016 | 58.47 | 58.73 | 57.98 | 58.70 | 153,893 | +0.12(+0.21%) |
Sep 06, 2016 | 59.37 | 59.37 | 58.44 | 58.57 | 122,915 | -0.70(-1.19%) |
Sep 02, 2016 | 59.72 | 59.28 | 59.28 | 59.28 | 170,670 | -0.02(-0.03%) |
Sep 01, 2016 | 59.08 | 59.36 | 58.50 | 59.29 | 87,048 | +0.17(+0.29%) |
Aug 31, 2016 | 59.24 | 59.33 | 58.20 | 59.12 | 104,129 | -0.23(-0.39%) |
Aug 30, 2016 | 59.27 | 59.61 | 58.86 | 59.36 | 77,620 | +0.09(+0.15%) |
Aug 29, 2016 | 58.89 | 59.62 | 58.76 | 59.27 | 86,334 | +0.34(+0.57%) |
Aug 26, 2016 | 59.63 | 59.90 | 58.60 | 58.93 | 193,309 | -0.70(-1.18%) |
Aug 25, 2016 | 59.27 | 60.25 | 59.26 | 59.63 | 93,341 | +0.17(+0.28%) |
Aug 24, 2016 | 59.39 | 59.86 | 59.13 | 59.46 | 98,921 | +0.00(+0.00%) |
Aug 23, 2016 | 59.22 | 59.92 | 58.95 | 59.46 | 100,786 | +0.24(+0.41%) |
Aug 22, 2016 | 59.96 | 59.96 | 58.95 | 59.22 | 162,234 | -0.82(-1.36%) |
Aug 19, 2016 | 58.99 | 60.50 | 58.14 | 60.04 | 220,774 | +0.84(+1.41%) |
Aug 18, 2016 | 58.47 | 59.28 | 58.38 | 59.20 | 142,203 | +0.88(+1.51%) |
Aug 17, 2016 | 57.89 | 58.70 | 57.84 | 58.32 | 66,272 | +0.20(+0.35%) |
Aug 16, 2016 | 58.10 | 58.30 | 57.78 | 58.12 | 105,460 | -0.12(-0.20%) |
Aug 15, 2016 | 57.49 | 58.52 | 57.49 | 58.23 | 75,423 | +0.79(+1.38%) |
Aug 12, 2016 | 57.44 | 57.71 | 56.85 | 57.44 | 108,989 | -0.04(-0.06%) |
Aug 11, 2016 | 57.66 | 57.91 | 57.26 | 57.48 | 97,966 | +0.20(+0.36%) |
Aug 10, 2016 | 57.06 | 57.59 | 56.87 | 57.27 | 159,285 | +0.00(+0.00%) |
Aug 09, 2016 | 57.09 | 57.41 | 56.83 | 57.27 | 70,921 | +0.24(+0.42%) |
Aug 08, 2016 | 56.79 | 57.13 | 56.55 | 57.03 | 57,820 | +0.13(+0.23%) |
Aug 05, 2016 | 56.06 | 57.04 | 56.04 | 56.90 | 109,046 | +1.09(+1.96%) |
Aug 04, 2016 | 56.01 | 56.70 | 55.52 | 55.80 | 91,335 | -0.08(-0.14%) |
Aug 03, 2016 | 55.88 | 56.26 | 55.67 | 55.88 | 106,416 | -0.04(-0.06%) |
Aug 02, 2016 | 55.91 | 56.85 | 55.64 | 55.92 | 227,476 | -0.20(-0.35%) |