Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.75 | 46.20 | 45.30 | 46.00 | 164,583 | +0.15(+0.33%) |
Oct 28, 2016 | 45.60 | 46.10 | 45.40 | 45.85 | 136,854 | +0.25(+0.55%) |
Oct 27, 2016 | 45.55 | 46.80 | 45.50 | 45.60 | 143,041 | +0.10(+0.22%) |
Oct 26, 2016 | 45.75 | 46.35 | 45.29 | 45.50 | 174,166 | -0.30(-0.66%) |
Oct 25, 2016 | 45.85 | 46.40 | 45.25 | 45.80 | 194,155 | -0.45(-0.97%) |
Oct 24, 2016 | 45.55 | 46.85 | 45.50 | 46.25 | 262,519 | +0.65(+1.43%) |
Oct 21, 2016 | 40.90 | 46.30 | 40.85 | 45.60 | 646,301 | +2.35(+5.43%) |
Oct 20, 2016 | 43.20 | 43.75 | 42.24 | 43.25 | 262,289 | -0.10(-0.23%) |
Oct 19, 2016 | 42.65 | 43.65 | 42.65 | 43.35 | 178,852 | +0.70(+1.64%) |
Oct 18, 2016 | 42.75 | 42.90 | 42.45 | 42.65 | 93,634 | +0.05(+0.12%) |
Oct 17, 2016 | 41.90 | 43.00 | 41.55 | 42.60 | 131,638 | +0.45(+1.07%) |
Oct 14, 2016 | 42.50 | 42.80 | 41.60 | 42.15 | 277,655 | -0.35(-0.82%) |
Oct 13, 2016 | 43.25 | 43.50 | 42.35 | 42.50 | 106,524 | -1.10(-2.52%) |
Oct 12, 2016 | 43.50 | 43.80 | 43.40 | 43.60 | 196,581 | +0.00(+0.00%) |
Oct 11, 2016 | 44.30 | 44.35 | 43.25 | 43.60 | 128,379 | -0.65(-1.47%) |
Oct 10, 2016 | 43.80 | 44.50 | 43.80 | 44.25 | 98,850 | +0.84(+1.94%) |
Oct 07, 2016 | 43.73 | 43.92 | 43.03 | 43.41 | 145,557 | -0.43(-0.98%) |
Oct 06, 2016 | 43.74 | 44.17 | 43.17 | 43.84 | 184,365 | -0.15(-0.34%) |
Oct 05, 2016 | 44.12 | 44.70 | 42.95 | 43.99 | 171,862 | -0.23(-0.52%) |
Oct 04, 2016 | 45.71 | 45.94 | 44.18 | 44.22 | 150,281 | -1.30(-2.86%) |
Oct 03, 2016 | 44.69 | 45.54 | 44.49 | 45.52 | 196,600 | +0.58(+1.29%) |
Sep 30, 2016 | 44.32 | 45.22 | 44.08 | 44.94 | 107,249 | +0.68(+1.54%) |
Sep 29, 2016 | 45.13 | 45.13 | 44.14 | 44.26 | 253,134 | -0.76(-1.69%) |
Sep 28, 2016 | 45.16 | 45.41 | 44.77 | 45.02 | 163,343 | -0.34(-0.75%) |
Sep 27, 2016 | 45.99 | 45.99 | 45.00 | 45.36 | 164,517 | -0.45(-0.98%) |
Sep 26, 2016 | 47.01 | 47.09 | 45.74 | 45.81 | 121,577 | -1.59(-3.35%) |
Sep 23, 2016 | 45.63 | 47.68 | 45.63 | 47.40 | 258,941 | +1.59(+3.47%) |
Sep 22, 2016 | 45.63 | 46.30 | 45.63 | 45.81 | 231,250 | +0.36(+0.79%) |
Sep 21, 2016 | 45.92 | 46.31 | 44.51 | 45.45 | 180,314 | -0.32(-0.70%) |
Sep 20, 2016 | 46.67 | 46.71 | 45.53 | 45.77 | 143,320 | -0.13(-0.28%) |
Sep 19, 2016 | 46.58 | 47.17 | 45.50 | 45.90 | 191,721 | -0.56(-1.21%) |
Sep 16, 2016 | 46.23 | 46.83 | 46.02 | 46.46 | 231,489 | +0.19(+0.41%) |
Sep 15, 2016 | 46.63 | 47.04 | 46.23 | 46.27 | 114,381 | -0.45(-0.96%) |
Sep 14, 2016 | 47.20 | 47.43 | 46.10 | 46.72 | 194,446 | -0.23(-0.49%) |
Sep 13, 2016 | 46.61 | 47.45 | 46.04 | 46.95 | 326,192 | -1.88(-3.85%) |
Sep 12, 2016 | 48.64 | 49.15 | 48.18 | 48.83 | 156,919 | -0.18(-0.37%) |
Sep 09, 2016 | 49.40 | 49.49 | 48.82 | 49.01 | 130,994 | -0.52(-1.05%) |
Sep 08, 2016 | 50.42 | 50.48 | 49.46 | 49.53 | 99,279 | -0.86(-1.71%) |
Sep 07, 2016 | 49.76 | 50.60 | 49.57 | 50.39 | 91,742 | +0.65(+1.31%) |
Sep 06, 2016 | 51.01 | 51.01 | 49.50 | 49.74 | 125,046 | -1.03(-2.03%) |
Sep 02, 2016 | 50.55 | 50.77 | 50.77 | 50.77 | 124,800 | +0.63(+1.26%) |
Sep 01, 2016 | 50.50 | 50.50 | 49.41 | 50.14 | 97,806 | -0.12(-0.24%) |
Aug 31, 2016 | 50.70 | 50.70 | 49.94 | 50.26 | 110,239 | -0.27(-0.53%) |
Aug 30, 2016 | 51.16 | 51.29 | 50.43 | 50.53 | 61,154 | -0.46(-0.90%) |
Aug 29, 2016 | 50.84 | 51.29 | 50.60 | 50.99 | 146,737 | +0.40(+0.79%) |
Aug 26, 2016 | 51.62 | 51.78 | 50.56 | 50.59 | 79,101 | -0.98(-1.90%) |
Aug 25, 2016 | 51.44 | 51.70 | 51.10 | 51.57 | 142,368 | +0.07(+0.14%) |
Aug 24, 2016 | 50.74 | 51.98 | 50.74 | 51.50 | 200,044 | +0.71(+1.40%) |
Aug 23, 2016 | 50.76 | 51.29 | 50.22 | 50.79 | 133,061 | +0.13(+0.26%) |
Aug 22, 2016 | 49.98 | 51.21 | 49.98 | 50.66 | 142,000 | +0.74(+1.48%) |
Aug 19, 2016 | 49.77 | 50.65 | 49.58 | 49.92 | 129,302 | -0.17(-0.34%) |
Aug 18, 2016 | 50.75 | 50.93 | 49.68 | 50.09 | 236,429 | -0.66(-1.30%) |
Aug 17, 2016 | 51.54 | 51.61 | 50.61 | 50.75 | 220,193 | -0.95(-1.84%) |
Aug 16, 2016 | 51.76 | 52.30 | 51.49 | 51.70 | 313,426 | -0.28(-0.54%) |
Aug 15, 2016 | 51.79 | 52.61 | 51.13 | 51.98 | 210,700 | -0.09(-0.17%) |
Aug 12, 2016 | 51.79 | 52.48 | 51.23 | 52.07 | 214,795 | -0.19(-0.36%) |
Aug 11, 2016 | 51.79 | 53.59 | 51.79 | 52.26 | 285,255 | +0.81(+1.57%) |
Aug 10, 2016 | 51.60 | 52.68 | 51.44 | 51.45 | 293,241 | -0.57(-1.10%) |
Aug 09, 2016 | 45.00 | 54.87 | 45.00 | 52.02 | 1,411,307 | +3.52(+7.26%) |
Aug 08, 2016 | 47.71 | 49.50 | 47.60 | 48.50 | 398,387 | +1.17(+2.47%) |
Aug 05, 2016 | 45.84 | 47.51 | 45.84 | 47.33 | 308,203 | +1.90(+4.18%) |
Aug 04, 2016 | 46.14 | 46.50 | 45.04 | 45.43 | 376,873 | -0.75(-1.62%) |
Aug 03, 2016 | 46.28 | 46.75 | 45.79 | 46.18 | 295,496 | -0.18(-0.39%) |
Aug 02, 2016 | 48.59 | 48.59 | 46.24 | 46.36 | 288,088 | -2.59(-5.29%) |