Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.66 | 49.28 | 48.24 | 49.05 | 176,805 | +0.50(+1.04%) |
Oct 28, 2016 | 48.44 | 49.34 | 48.10 | 48.55 | 112,765 | +0.09(+0.18%) |
Oct 27, 2016 | 49.37 | 49.37 | 48.16 | 48.46 | 106,069 | -0.67(-1.37%) |
Oct 26, 2016 | 49.01 | 50.04 | 49.01 | 49.14 | 121,316 | -0.25(-0.50%) |
Oct 25, 2016 | 49.38 | 49.42 | 48.46 | 49.38 | 151,210 | +0.05(+0.10%) |
Oct 24, 2016 | 49.11 | 49.56 | 48.38 | 49.34 | 54,646 | +0.97(+2.00%) |
Oct 21, 2016 | 48.01 | 48.43 | 47.40 | 48.37 | 86,136 | -0.09(-0.18%) |
Oct 20, 2016 | 48.78 | 49.15 | 48.43 | 48.46 | 71,722 | -0.37(-0.76%) |
Oct 19, 2016 | 48.82 | 49.14 | 48.08 | 48.83 | 104,315 | +0.12(+0.25%) |
Oct 18, 2016 | 48.81 | 48.94 | 47.79 | 48.70 | 107,016 | +0.57(+1.18%) |
Oct 17, 2016 | 48.35 | 48.58 | 47.81 | 48.13 | 90,319 | -0.27(-0.55%) |
Oct 14, 2016 | 48.48 | 48.73 | 48.18 | 48.40 | 70,255 | +0.09(+0.20%) |
Oct 13, 2016 | 48.19 | 48.80 | 47.75 | 48.30 | 96,149 | -0.49(-1.01%) |
Oct 12, 2016 | 48.20 | 48.83 | 47.46 | 48.80 | 128,626 | +0.61(+1.26%) |
Oct 11, 2016 | 49.31 | 49.43 | 47.79 | 48.19 | 111,693 | -1.33(-2.68%) |
Oct 10, 2016 | 49.05 | 49.97 | 49.44 | 49.52 | 79,851 | +0.46(+0.95%) |
Oct 07, 2016 | 49.79 | 49.81 | 48.60 | 49.05 | 91,631 | -0.63(-1.26%) |
Oct 06, 2016 | 49.57 | 49.78 | 49.31 | 49.68 | 77,598 | -0.04(-0.08%) |
Oct 05, 2016 | 49.32 | 50.05 | 48.90 | 49.72 | 100,876 | +0.69(+1.41%) |
Oct 04, 2016 | 49.01 | 49.64 | 48.88 | 49.02 | 73,427 | +0.09(+0.19%) |
Oct 03, 2016 | 48.94 | 49.31 | 48.60 | 48.93 | 112,629 | -0.36(-0.73%) |
Sep 30, 2016 | 48.82 | 49.59 | 48.65 | 49.29 | 122,276 | +0.61(+1.25%) |
Sep 29, 2016 | 49.42 | 49.78 | 48.57 | 48.68 | 98,255 | -0.96(-1.93%) |
Sep 28, 2016 | 48.97 | 49.65 | 48.97 | 49.64 | 103,128 | +0.69(+1.41%) |
Sep 27, 2016 | 48.52 | 49.09 | 48.03 | 48.95 | 84,036 | +0.47(+0.98%) |
Sep 26, 2016 | 48.35 | 49.00 | 48.18 | 48.47 | 122,083 | -0.34(-0.70%) |
Sep 23, 2016 | 49.00 | 49.10 | 48.72 | 48.82 | 73,498 | -0.33(-0.68%) |
Sep 22, 2016 | 48.80 | 49.28 | 48.50 | 49.15 | 92,617 | +0.75(+1.55%) |
Sep 21, 2016 | 47.93 | 48.48 | 47.72 | 48.40 | 78,617 | +0.60(+1.25%) |
Sep 20, 2016 | 48.03 | 48.12 | 47.73 | 47.80 | 73,519 | -0.15(-0.32%) |
Sep 19, 2016 | 47.50 | 48.08 | 47.50 | 47.95 | 85,691 | +0.82(+1.73%) |
Sep 16, 2016 | 47.20 | 47.53 | 46.65 | 47.14 | 208,285 | -0.19(-0.40%) |
Sep 15, 2016 | 46.45 | 47.33 | 46.45 | 47.33 | 96,905 | +0.83(+1.77%) |
Sep 14, 2016 | 46.79 | 46.79 | 46.33 | 46.50 | 85,054 | -0.16(-0.35%) |
Sep 13, 2016 | 46.86 | 47.35 | 46.33 | 46.66 | 131,462 | -0.76(-1.60%) |
Sep 12, 2016 | 46.73 | 47.43 | 46.16 | 47.42 | 95,346 | +0.33(+0.71%) |
Sep 09, 2016 | 47.95 | 47.99 | 47.08 | 47.09 | 175,245 | -1.37(-2.82%) |
Sep 08, 2016 | 48.65 | 48.65 | 48.23 | 48.46 | 123,906 | -0.32(-0.66%) |
Sep 07, 2016 | 48.45 | 48.84 | 48.37 | 48.78 | 122,158 | +0.34(+0.71%) |
Sep 06, 2016 | 48.93 | 49.04 | 48.25 | 48.44 | 99,955 | -0.36(-0.74%) |
Sep 02, 2016 | 48.69 | 48.80 | 48.80 | 48.80 | 112,585 | +0.45(+0.92%) |
Sep 01, 2016 | 48.09 | 48.45 | 47.91 | 48.35 | 128,506 | +0.30(+0.63%) |
Aug 31, 2016 | 48.21 | 48.31 | 47.73 | 48.05 | 145,338 | -0.21(-0.43%) |
Aug 30, 2016 | 48.14 | 48.35 | 47.97 | 48.26 | 90,283 | +0.20(+0.41%) |
Aug 29, 2016 | 47.57 | 48.14 | 47.57 | 48.06 | 92,808 | +0.58(+1.22%) |
Aug 26, 2016 | 47.35 | 47.53 | 46.99 | 47.48 | 151,218 | +0.11(+0.24%) |
Aug 25, 2016 | 47.39 | 47.55 | 47.18 | 47.36 | 122,216 | -0.15(-0.32%) |
Aug 24, 2016 | 47.56 | 47.83 | 47.35 | 47.52 | 94,047 | -0.05(-0.10%) |
Aug 23, 2016 | 47.56 | 47.83 | 47.40 | 47.56 | 132,923 | +0.13(+0.28%) |
Aug 22, 2016 | 47.55 | 47.71 | 47.10 | 47.43 | 84,150 | -0.14(-0.30%) |
Aug 19, 2016 | 47.29 | 47.63 | 46.92 | 47.57 | 131,189 | +0.08(+0.16%) |
Aug 18, 2016 | 47.23 | 47.59 | 47.10 | 47.50 | 117,224 | +0.19(+0.40%) |
Aug 17, 2016 | 47.44 | 47.53 | 47.04 | 47.31 | 149,315 | -0.20(-0.42%) |
Aug 16, 2016 | 47.76 | 47.95 | 47.31 | 47.51 | 204,889 | -0.61(-1.26%) |
Aug 15, 2016 | 47.73 | 48.47 | 47.73 | 48.11 | 126,538 | +0.36(+0.75%) |
Aug 12, 2016 | 47.71 | 48.12 | 47.51 | 47.75 | 160,842 | -0.07(-0.14%) |
Aug 11, 2016 | 47.77 | 48.07 | 47.66 | 47.82 | 127,246 | +0.07(+0.14%) |
Aug 10, 2016 | 48.00 | 48.00 | 47.47 | 47.75 | 204,779 | -0.27(-0.57%) |
Aug 09, 2016 | 48.16 | 48.33 | 48.01 | 48.03 | 210,072 | -0.08(-0.16%) |
Aug 08, 2016 | 47.76 | 48.23 | 47.76 | 48.10 | 325,870 | +0.00(+0.00%) |
Aug 05, 2016 | 48.15 | 48.49 | 47.86 | 48.10 | 318,418 | -0.16(-0.33%) |
Aug 04, 2016 | 47.95 | 48.40 | 47.67 | 48.26 | 231,974 | +0.33(+0.69%) |
Aug 03, 2016 | 46.69 | 48.52 | 45.91 | 47.93 | 572,969 | +2.80(+6.20%) |
Aug 02, 2016 | 46.06 | 46.26 | 45.04 | 45.13 | 140,471 | -0.91(-1.97%) |