Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.18 | 47.67 | 46.94 | 47.53 | 696,621 | +0.34(+0.72%) |
Oct 28, 2016 | 46.65 | 47.54 | 46.44 | 47.19 | 511,627 | +0.48(+1.03%) |
Oct 27, 2016 | 47.46 | 47.46 | 46.57 | 46.71 | 646,002 | -0.76(-1.59%) |
Oct 26, 2016 | 46.93 | 47.69 | 46.87 | 47.47 | 559,831 | +0.32(+0.68%) |
Oct 25, 2016 | 47.05 | 47.30 | 46.60 | 47.15 | 505,831 | -0.03(-0.06%) |
Oct 24, 2016 | 48.20 | 48.20 | 46.86 | 47.18 | 482,976 | -0.38(-0.80%) |
Oct 21, 2016 | 46.50 | 47.61 | 46.20 | 47.56 | 538,364 | +0.57(+1.21%) |
Oct 20, 2016 | 46.89 | 47.58 | 46.72 | 46.99 | 811,049 | -0.06(-0.13%) |
Oct 19, 2016 | 47.46 | 47.46 | 46.70 | 47.05 | 597,747 | -0.30(-0.64%) |
Oct 18, 2016 | 47.65 | 47.67 | 46.67 | 47.35 | 505,477 | +0.30(+0.64%) |
Oct 17, 2016 | 46.87 | 47.26 | 46.70 | 47.05 | 492,601 | +0.19(+0.40%) |
Oct 14, 2016 | 47.90 | 48.13 | 46.82 | 46.86 | 593,820 | -0.48(-1.01%) |
Oct 13, 2016 | 47.15 | 47.55 | 46.70 | 47.34 | 470,094 | -0.33(-0.69%) |
Oct 12, 2016 | 47.74 | 48.16 | 47.59 | 47.67 | 353,317 | -0.27(-0.56%) |
Oct 11, 2016 | 48.57 | 48.70 | 47.52 | 47.94 | 793,379 | -0.50(-1.03%) |
Oct 10, 2016 | 49.17 | 49.58 | 48.42 | 48.44 | 597,136 | -0.35(-0.71%) |
Oct 07, 2016 | 49.84 | 50.01 | 48.76 | 48.78 | 1,074,019 | -1.00(-2.02%) |
Oct 06, 2016 | 49.60 | 50.28 | 49.59 | 49.79 | 807,690 | -0.13(-0.27%) |
Oct 05, 2016 | 49.64 | 50.22 | 49.59 | 49.92 | 906,472 | +0.73(+1.48%) |
Oct 04, 2016 | 49.81 | 49.98 | 48.94 | 49.19 | 638,109 | -0.52(-1.04%) |
Oct 03, 2016 | 49.64 | 50.05 | 49.55 | 49.71 | 1,129,241 | -0.04(-0.09%) |
Sep 30, 2016 | 48.57 | 50.23 | 48.52 | 49.75 | 1,748,020 | +1.47(+3.05%) |
Sep 29, 2016 | 48.42 | 48.86 | 47.99 | 48.28 | 1,186,808 | -0.10(-0.20%) |
Sep 28, 2016 | 47.91 | 48.44 | 47.61 | 48.37 | 1,493,180 | +0.92(+1.93%) |
Sep 27, 2016 | 46.44 | 47.54 | 46.38 | 47.46 | 1,380,899 | +0.89(+1.91%) |
Sep 26, 2016 | 45.81 | 46.99 | 45.75 | 46.57 | 2,221,095 | +1.37(+3.03%) |
Sep 23, 2016 | 48.24 | 48.71 | 45.11 | 45.20 | 4,492,833 | -5.35(-10.58%) |
Sep 22, 2016 | 50.78 | 50.85 | 50.42 | 50.55 | 713,719 | +0.51(+1.01%) |
Sep 21, 2016 | 50.13 | 50.43 | 49.57 | 50.05 | 1,388,626 | +0.17(+0.34%) |
Sep 20, 2016 | 50.97 | 50.99 | 49.84 | 49.88 | 930,867 | -0.60(-1.20%) |
Sep 19, 2016 | 50.22 | 51.31 | 50.15 | 50.48 | 1,147,940 | +0.82(+1.65%) |
Sep 16, 2016 | 49.39 | 50.35 | 49.32 | 49.66 | 1,023,006 | -0.24(-0.48%) |
Sep 15, 2016 | 48.77 | 50.00 | 48.54 | 49.90 | 815,775 | +1.10(+2.26%) |
Sep 14, 2016 | 48.37 | 49.09 | 48.21 | 48.80 | 709,797 | +0.46(+0.96%) |
Sep 13, 2016 | 48.61 | 49.01 | 47.98 | 48.34 | 692,824 | -0.81(-1.65%) |
Sep 12, 2016 | 47.98 | 49.26 | 47.98 | 49.15 | 831,007 | +0.78(+1.62%) |
Sep 09, 2016 | 49.45 | 50.54 | 48.37 | 48.37 | 1,058,057 | -1.46(-2.92%) |
Sep 08, 2016 | 49.89 | 49.99 | 49.57 | 49.82 | 562,093 | -0.14(-0.28%) |
Sep 07, 2016 | 49.19 | 50.03 | 49.08 | 49.97 | 1,007,969 | +0.80(+1.63%) |
Sep 06, 2016 | 48.93 | 49.25 | 48.67 | 49.17 | 1,126,235 | +0.50(+1.02%) |
Sep 02, 2016 | 48.50 | 48.67 | 48.67 | 48.67 | 1,056,363 | +0.68(+1.43%) |
Sep 01, 2016 | 47.97 | 48.07 | 47.38 | 47.98 | 424,902 | +0.07(+0.15%) |
Aug 31, 2016 | 48.13 | 48.13 | 47.37 | 47.91 | 512,001 | -0.32(-0.66%) |
Aug 30, 2016 | 48.20 | 48.61 | 47.99 | 48.23 | 552,364 | +0.04(+0.07%) |
Aug 29, 2016 | 48.37 | 48.71 | 48.11 | 48.20 | 650,589 | -0.17(-0.35%) |
Aug 26, 2016 | 48.49 | 48.74 | 48.13 | 48.37 | 605,431 | +0.08(+0.17%) |
Aug 25, 2016 | 47.98 | 48.42 | 47.78 | 48.29 | 635,666 | +0.27(+0.55%) |
Aug 24, 2016 | 48.35 | 48.46 | 47.89 | 48.02 | 365,584 | -0.40(-0.83%) |
Aug 23, 2016 | 48.55 | 48.78 | 48.27 | 48.42 | 641,031 | +0.45(+0.94%) |
Aug 22, 2016 | 48.25 | 48.38 | 47.81 | 47.97 | 253,845 | -0.51(-1.04%) |
Aug 19, 2016 | 48.06 | 48.54 | 48.05 | 48.47 | 686,537 | +0.02(+0.04%) |
Aug 18, 2016 | 48.86 | 49.17 | 48.21 | 48.45 | 1,354,697 | +1.08(+2.29%) |
Aug 17, 2016 | 47.57 | 47.57 | 47.31 | 47.37 | 607,911 | -0.20(-0.41%) |
Aug 16, 2016 | 47.87 | 48.06 | 47.56 | 47.57 | 386,693 | -0.38(-0.80%) |
Aug 15, 2016 | 47.18 | 48.20 | 47.04 | 47.95 | 583,402 | +0.90(+1.91%) |
Aug 12, 2016 | 47.27 | 47.42 | 46.77 | 47.05 | 310,818 | -0.35(-0.73%) |
Aug 11, 2016 | 47.59 | 47.75 | 47.39 | 47.40 | 587,646 | +0.15(+0.32%) |
Aug 10, 2016 | 47.41 | 47.67 | 47.12 | 47.25 | 742,983 | +0.04(+0.09%) |
Aug 09, 2016 | 47.75 | 47.94 | 47.15 | 47.20 | 463,209 | -0.49(-1.02%) |
Aug 08, 2016 | 47.82 | 48.06 | 47.38 | 47.69 | 581,944 | +0.03(+0.06%) |
Aug 05, 2016 | 47.57 | 48.12 | 47.43 | 47.66 | 791,268 | +0.21(+0.45%) |
Aug 04, 2016 | 47.58 | 47.99 | 47.40 | 47.45 | 669,375 | -0.21(-0.45%) |
Aug 03, 2016 | 47.45 | 47.88 | 47.34 | 47.66 | 590,353 | +0.13(+0.28%) |
Aug 02, 2016 | 47.97 | 48.25 | 47.11 | 47.53 | 920,385 | -0.44(-0.92%) |