Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.12 | 48.14 | 46.65 | 48.04 | 89,198 | +0.79(+1.68%) |
Oct 28, 2016 | 46.35 | 47.31 | 46.01 | 47.25 | 62,097 | +0.87(+1.89%) |
Oct 27, 2016 | 46.74 | 47.05 | 46.02 | 46.38 | 35,648 | -0.22(-0.48%) |
Oct 26, 2016 | 46.40 | 46.72 | 46.31 | 46.60 | 46,918 | +0.02(+0.05%) |
Oct 25, 2016 | 46.80 | 46.80 | 45.75 | 46.58 | 57,881 | -0.04(-0.09%) |
Oct 24, 2016 | 46.80 | 47.61 | 45.94 | 46.62 | 52,945 | +0.19(+0.41%) |
Oct 21, 2016 | 46.24 | 46.59 | 45.83 | 46.43 | 78,669 | -0.29(-0.62%) |
Oct 20, 2016 | 47.43 | 47.43 | 46.37 | 46.72 | 36,712 | -0.77(-1.62%) |
Oct 19, 2016 | 47.46 | 48.05 | 47.12 | 47.48 | 58,914 | +0.03(+0.07%) |
Oct 18, 2016 | 47.61 | 47.61 | 46.76 | 47.45 | 41,782 | +0.27(+0.58%) |
Oct 17, 2016 | 47.37 | 47.46 | 46.84 | 47.18 | 60,308 | -0.07(-0.16%) |
Oct 14, 2016 | 46.43 | 47.47 | 46.29 | 47.25 | 100,199 | +1.14(+2.47%) |
Oct 13, 2016 | 46.43 | 46.52 | 46.00 | 46.11 | 40,948 | -0.83(-1.78%) |
Oct 12, 2016 | 46.72 | 47.47 | 46.58 | 46.95 | 50,851 | +0.18(+0.39%) |
Oct 11, 2016 | 47.38 | 47.78 | 46.63 | 46.77 | 68,172 | -0.78(-1.63%) |
Oct 10, 2016 | 48.51 | 49.26 | 47.48 | 47.54 | 137,024 | -0.79(-1.64%) |
Oct 07, 2016 | 49.13 | 49.13 | 47.89 | 48.33 | 162,971 | -1.02(-2.07%) |
Oct 06, 2016 | 50.73 | 50.76 | 49.29 | 49.36 | 76,242 | -1.28(-2.53%) |
Oct 05, 2016 | 50.19 | 50.97 | 50.01 | 50.64 | 83,489 | +0.70(+1.40%) |
Oct 04, 2016 | 50.07 | 50.95 | 49.75 | 49.93 | 85,275 | +0.08(+0.17%) |
Oct 03, 2016 | 49.29 | 50.31 | 49.29 | 49.85 | 98,014 | +0.22(+0.45%) |
Sep 30, 2016 | 48.45 | 50.89 | 48.45 | 49.63 | 355,777 | +1.26(+2.61%) |
Sep 29, 2016 | 48.02 | 49.15 | 47.06 | 48.37 | 224,466 | +0.15(+0.31%) |
Sep 28, 2016 | 47.44 | 48.78 | 47.43 | 48.22 | 99,031 | +0.78(+1.64%) |
Sep 27, 2016 | 46.29 | 47.93 | 46.11 | 47.44 | 161,432 | +1.16(+2.50%) |
Sep 26, 2016 | 45.73 | 47.49 | 45.38 | 46.29 | 225,682 | +0.30(+0.65%) |
Sep 23, 2016 | 43.17 | 46.44 | 43.06 | 45.99 | 370,807 | +3.51(+8.26%) |
Sep 22, 2016 | 40.86 | 42.97 | 40.18 | 42.48 | 227,027 | +2.45(+6.12%) |
Sep 21, 2016 | 40.09 | 40.30 | 39.82 | 40.03 | 80,430 | +0.14(+0.35%) |
Sep 20, 2016 | 40.30 | 40.30 | 39.68 | 39.89 | 67,760 | -0.01(-0.02%) |
Sep 19, 2016 | 39.77 | 40.30 | 39.77 | 39.90 | 70,472 | +0.43(+1.09%) |
Sep 16, 2016 | 39.72 | 39.91 | 39.36 | 39.47 | 134,127 | -0.20(-0.50%) |
Sep 15, 2016 | 39.48 | 39.84 | 39.39 | 39.67 | 73,787 | +0.28(+0.71%) |
Sep 14, 2016 | 40.69 | 40.69 | 39.00 | 39.39 | 176,615 | -1.20(-2.95%) |
Sep 13, 2016 | 41.66 | 41.66 | 40.32 | 40.58 | 52,873 | -1.50(-3.57%) |
Sep 12, 2016 | 41.71 | 42.18 | 41.30 | 42.09 | 50,202 | +0.17(+0.39%) |
Sep 09, 2016 | 43.62 | 43.62 | 41.90 | 41.92 | 43,612 | -1.55(-3.57%) |
Sep 08, 2016 | 43.17 | 43.62 | 43.17 | 43.47 | 52,695 | +0.10(+0.23%) |
Sep 07, 2016 | 43.07 | 43.60 | 43.07 | 43.37 | 43,210 | +0.10(+0.23%) |
Sep 06, 2016 | 43.51 | 44.08 | 43.04 | 43.27 | 91,744 | +0.00(+0.00%) |
Sep 02, 2016 | 42.79 | 43.27 | 43.27 | 43.27 | 149,510 | +0.63(+1.47%) |
Sep 01, 2016 | 42.82 | 42.82 | 41.34 | 42.65 | 62,633 | -0.05(-0.12%) |
Aug 31, 2016 | 43.04 | 43.11 | 42.42 | 42.70 | 29,646 | -0.36(-0.84%) |
Aug 30, 2016 | 43.39 | 43.71 | 42.70 | 43.06 | 32,142 | -0.36(-0.83%) |
Aug 29, 2016 | 43.05 | 43.55 | 43.05 | 43.42 | 32,917 | +0.31(+0.72%) |
Aug 26, 2016 | 43.12 | 43.95 | 42.88 | 43.11 | 42,770 | +0.10(+0.23%) |
Aug 25, 2016 | 42.68 | 43.06 | 42.24 | 43.01 | 42,024 | +0.33(+0.77%) |
Aug 24, 2016 | 42.61 | 42.82 | 42.38 | 42.68 | 60,338 | +0.06(+0.13%) |
Aug 23, 2016 | 42.60 | 42.98 | 42.48 | 42.62 | 43,178 | +0.09(+0.21%) |
Aug 22, 2016 | 42.84 | 42.91 | 42.20 | 42.53 | 62,683 | -0.44(-1.01%) |
Aug 19, 2016 | 42.88 | 43.16 | 42.86 | 42.97 | 39,089 | -0.04(-0.10%) |
Aug 18, 2016 | 43.02 | 43.34 | 42.47 | 43.01 | 89,993 | -0.11(-0.25%) |
Aug 17, 2016 | 43.26 | 43.53 | 42.89 | 43.11 | 43,423 | -0.25(-0.57%) |
Aug 16, 2016 | 44.68 | 44.68 | 43.30 | 43.36 | 41,504 | -1.37(-3.06%) |
Aug 15, 2016 | 43.91 | 44.77 | 43.64 | 44.73 | 62,518 | +1.02(+2.33%) |
Aug 12, 2016 | 44.31 | 44.45 | 42.95 | 43.71 | 241,686 | -0.60(-1.35%) |
Aug 11, 2016 | 45.81 | 45.84 | 44.02 | 44.31 | 56,475 | -1.31(-2.88%) |
Aug 10, 2016 | 45.67 | 45.81 | 45.07 | 45.63 | 84,825 | +0.07(+0.16%) |
Aug 09, 2016 | 45.83 | 46.09 | 44.69 | 45.55 | 171,648 | -0.13(-0.29%) |
Aug 08, 2016 | 49.66 | 51.06 | 44.58 | 45.68 | 187,147 | -8.22(-15.26%) |
Aug 05, 2016 | 53.14 | 54.52 | 53.06 | 53.91 | 41,311 | +1.15(+2.18%) |
Aug 04, 2016 | 52.61 | 53.53 | 52.61 | 52.76 | 18,180 | +0.01(+0.02%) |
Aug 03, 2016 | 53.33 | 53.33 | 52.27 | 52.75 | 35,199 | -0.57(-1.08%) |
Aug 02, 2016 | 53.83 | 53.93 | 52.45 | 53.32 | 63,532 | -0.38(-0.70%) |