Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.84 | 50.96 | 49.84 | 50.78 | 445,308 | +0.69(+1.37%) |
Oct 28, 2016 | 48.29 | 50.30 | 48.23 | 50.10 | 417,050 | +1.80(+3.72%) |
Oct 27, 2016 | 49.67 | 49.82 | 48.27 | 48.30 | 619,654 | -1.40(-2.82%) |
Oct 26, 2016 | 48.51 | 50.19 | 48.51 | 49.70 | 577,652 | +0.95(+1.95%) |
Oct 25, 2016 | 49.14 | 49.50 | 48.34 | 48.75 | 243,242 | -0.73(-1.47%) |
Oct 24, 2016 | 49.48 | 50.09 | 49.34 | 49.48 | 270,432 | +0.31(+0.62%) |
Oct 21, 2016 | 48.15 | 49.29 | 47.74 | 49.17 | 305,478 | +0.74(+1.52%) |
Oct 20, 2016 | 48.26 | 48.63 | 48.01 | 48.43 | 247,579 | +0.05(+0.10%) |
Oct 19, 2016 | 48.18 | 48.49 | 47.73 | 48.38 | 299,347 | +0.21(+0.43%) |
Oct 18, 2016 | 48.38 | 48.76 | 47.04 | 48.18 | 586,999 | +0.21(+0.43%) |
Oct 17, 2016 | 50.74 | 50.98 | 47.57 | 47.97 | 1,075,618 | -2.96(-5.81%) |
Oct 14, 2016 | 52.54 | 52.57 | 50.92 | 50.93 | 612,048 | -2.44(-4.56%) |
Oct 13, 2016 | 55.06 | 55.06 | 53.34 | 53.36 | 379,905 | -1.92(-3.48%) |
Oct 12, 2016 | 54.68 | 55.76 | 54.45 | 55.28 | 419,433 | +0.60(+1.11%) |
Oct 11, 2016 | 54.81 | 55.47 | 54.51 | 54.68 | 361,713 | -0.20(-0.36%) |
Oct 10, 2016 | 55.52 | 55.63 | 54.59 | 54.88 | 275,828 | -0.26(-0.47%) |
Oct 07, 2016 | 54.86 | 55.44 | 54.31 | 55.13 | 571,046 | +0.57(+1.05%) |
Oct 06, 2016 | 54.10 | 54.72 | 53.31 | 54.56 | 510,639 | +0.22(+0.41%) |
Oct 05, 2016 | 52.68 | 54.45 | 52.68 | 54.34 | 514,330 | +1.71(+3.24%) |
Oct 04, 2016 | 51.60 | 52.72 | 50.54 | 52.63 | 495,741 | +1.30(+2.53%) |
Oct 03, 2016 | 51.94 | 52.04 | 51.04 | 51.33 | 435,376 | -0.87(-1.67%) |
Sep 30, 2016 | 51.07 | 52.23 | 50.80 | 52.20 | 713,030 | +1.64(+3.24%) |
Sep 29, 2016 | 50.74 | 51.20 | 50.41 | 50.56 | 407,481 | -0.14(-0.28%) |
Sep 28, 2016 | 49.83 | 52.28 | 49.43 | 50.70 | 1,292,015 | +2.54(+5.26%) |
Sep 27, 2016 | 48.15 | 49.14 | 48.03 | 48.17 | 278,714 | -0.22(-0.44%) |
Sep 26, 2016 | 48.68 | 49.04 | 48.27 | 48.38 | 443,823 | -0.48(-0.98%) |
Sep 23, 2016 | 47.60 | 49.33 | 47.27 | 48.86 | 583,528 | +1.35(+2.84%) |
Sep 22, 2016 | 47.78 | 48.70 | 47.40 | 47.51 | 455,413 | -0.43(-0.90%) |
Sep 21, 2016 | 46.94 | 47.98 | 46.85 | 47.94 | 569,668 | +1.25(+2.68%) |
Sep 20, 2016 | 47.00 | 47.56 | 46.38 | 46.69 | 950,939 | -0.40(-0.84%) |
Sep 19, 2016 | 47.06 | 47.84 | 46.83 | 47.09 | 566,157 | +0.04(+0.09%) |
Sep 16, 2016 | 47.43 | 47.54 | 46.74 | 47.05 | 585,755 | -0.45(-0.94%) |
Sep 15, 2016 | 47.22 | 48.33 | 46.90 | 47.50 | 469,886 | -0.02(-0.03%) |
Sep 14, 2016 | 48.18 | 48.68 | 46.93 | 47.51 | 636,627 | -0.46(-0.97%) |
Sep 13, 2016 | 47.56 | 48.64 | 47.17 | 47.98 | 902,630 | -0.02(-0.05%) |
Sep 12, 2016 | 48.20 | 49.11 | 47.49 | 48.00 | 593,187 | -0.04(-0.09%) |
Sep 09, 2016 | 48.41 | 48.82 | 47.75 | 48.04 | 764,653 | -0.80(-1.64%) |
Sep 08, 2016 | 50.14 | 50.30 | 48.77 | 48.85 | 775,296 | -1.39(-2.77%) |
Sep 07, 2016 | 49.16 | 50.29 | 48.83 | 50.24 | 452,113 | +1.22(+2.48%) |
Sep 06, 2016 | 49.69 | 49.71 | 48.41 | 49.02 | 616,196 | -0.65(-1.30%) |
Sep 02, 2016 | 49.64 | 49.66 | 49.66 | 49.66 | 471,679 | +0.23(+0.47%) |
Sep 01, 2016 | 49.79 | 50.03 | 48.90 | 49.43 | 736,567 | -0.41(-0.83%) |
Aug 31, 2016 | 51.25 | 51.74 | 49.74 | 49.85 | 596,823 | -1.41(-2.74%) |
Aug 30, 2016 | 52.88 | 52.90 | 50.98 | 51.25 | 540,260 | -1.88(-3.54%) |
Aug 29, 2016 | 52.63 | 53.50 | 52.35 | 53.13 | 435,637 | +0.66(+1.26%) |
Aug 26, 2016 | 53.84 | 54.19 | 52.24 | 52.47 | 545,407 | -1.34(-2.49%) |
Aug 25, 2016 | 54.36 | 55.32 | 53.44 | 53.81 | 496,198 | -0.84(-1.53%) |
Aug 24, 2016 | 54.89 | 55.61 | 54.55 | 54.65 | 338,417 | -0.70(-1.27%) |
Aug 23, 2016 | 55.47 | 56.56 | 55.16 | 55.35 | 582,946 | -0.10(-0.18%) |
Aug 22, 2016 | 57.02 | 57.02 | 54.67 | 55.45 | 591,052 | -1.61(-2.83%) |
Aug 19, 2016 | 56.59 | 57.23 | 56.37 | 57.06 | 566,632 | +0.17(+0.29%) |
Aug 18, 2016 | 57.53 | 57.74 | 56.67 | 56.90 | 559,356 | -0.25(-0.43%) |
Aug 17, 2016 | 57.01 | 57.53 | 56.58 | 57.15 | 374,347 | -0.47(-0.82%) |
Aug 16, 2016 | 57.31 | 57.92 | 56.36 | 57.62 | 407,519 | -0.04(-0.07%) |
Aug 15, 2016 | 56.79 | 58.10 | 56.79 | 57.66 | 656,043 | +0.84(+1.47%) |
Aug 12, 2016 | 51.05 | 57.67 | 50.89 | 56.82 | 2,914,945 | +1.87(+3.40%) |
Aug 11, 2016 | 63.08 | 64.29 | 52.21 | 54.95 | 1,781,590 | +3.96(+7.76%) |
Aug 10, 2016 | 50.24 | 52.77 | 50.24 | 51.00 | 813,882 | +1.01(+2.02%) |
Aug 09, 2016 | 51.76 | 51.76 | 49.97 | 49.99 | 696,653 | -1.96(-3.78%) |
Aug 08, 2016 | 54.32 | 54.32 | 51.82 | 51.95 | 537,882 | -0.07(-0.14%) |
Aug 05, 2016 | 51.59 | 52.86 | 51.59 | 52.02 | 700,695 | +0.89(+1.75%) |
Aug 04, 2016 | 50.88 | 51.79 | 50.42 | 51.13 | 378,532 | +0.17(+0.32%) |
Aug 03, 2016 | 49.33 | 51.02 | 47.88 | 50.96 | 711,088 | +0.34(+0.67%) |
Aug 02, 2016 | 54.33 | 54.39 | 50.38 | 50.62 | 721,949 | -3.96(-7.25%) |