Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.78 | 49.32 | 47.71 | 48.98 | 653,771 | +1.15(+2.41%) |
Oct 28, 2016 | 47.81 | 48.45 | 47.78 | 47.83 | 364,291 | -0.14(-0.30%) |
Oct 27, 2016 | 48.35 | 48.66 | 47.66 | 47.98 | 351,056 | -0.57(-1.17%) |
Oct 26, 2016 | 48.67 | 48.78 | 48.26 | 48.54 | 198,628 | -0.22(-0.44%) |
Oct 25, 2016 | 48.37 | 48.81 | 48.28 | 48.76 | 235,911 | +0.33(+0.68%) |
Oct 24, 2016 | 48.89 | 48.89 | 48.21 | 48.43 | 302,614 | +0.06(+0.12%) |
Oct 21, 2016 | 48.38 | 48.74 | 48.23 | 48.38 | 184,571 | -0.41(-0.84%) |
Oct 20, 2016 | 48.75 | 49.24 | 48.65 | 48.78 | 258,617 | -0.10(-0.21%) |
Oct 19, 2016 | 48.61 | 49.02 | 48.18 | 48.89 | 306,228 | +0.32(+0.66%) |
Oct 18, 2016 | 48.35 | 48.72 | 47.76 | 48.57 | 327,936 | +0.42(+0.86%) |
Oct 17, 2016 | 47.57 | 48.42 | 47.40 | 48.15 | 398,867 | +0.62(+1.31%) |
Oct 14, 2016 | 47.27 | 47.90 | 46.94 | 47.53 | 261,072 | +0.21(+0.44%) |
Oct 13, 2016 | 47.42 | 47.90 | 46.59 | 47.32 | 429,531 | +1.20(+2.60%) |
Oct 12, 2016 | 45.15 | 46.26 | 45.10 | 46.12 | 310,216 | +0.76(+1.67%) |
Oct 11, 2016 | 45.90 | 46.19 | 45.04 | 45.36 | 560,790 | -0.78(-1.68%) |
Oct 10, 2016 | 45.31 | 46.35 | 44.75 | 46.14 | 322,600 | +0.62(+1.37%) |
Oct 07, 2016 | 46.18 | 46.74 | 45.51 | 45.51 | 652,586 | -0.41(-0.89%) |
Oct 06, 2016 | 46.36 | 46.54 | 45.31 | 45.92 | 504,932 | -0.78(-1.66%) |
Oct 05, 2016 | 47.26 | 47.36 | 46.58 | 46.70 | 346,751 | -0.56(-1.18%) |
Oct 04, 2016 | 48.70 | 48.70 | 46.80 | 47.26 | 266,410 | -1.48(-3.03%) |
Oct 03, 2016 | 49.31 | 49.57 | 48.62 | 48.74 | 159,175 | -0.70(-1.41%) |
Sep 30, 2016 | 49.96 | 50.03 | 49.18 | 49.43 | 345,349 | -0.26(-0.51%) |
Sep 29, 2016 | 50.56 | 50.56 | 49.58 | 49.69 | 130,028 | -1.00(-1.97%) |
Sep 28, 2016 | 50.85 | 51.01 | 50.19 | 50.69 | 153,518 | -0.25(-0.49%) |
Sep 27, 2016 | 51.19 | 51.53 | 50.77 | 50.93 | 170,813 | -0.26(-0.50%) |
Sep 26, 2016 | 51.20 | 51.56 | 50.89 | 51.19 | 147,151 | -0.04(-0.08%) |
Sep 23, 2016 | 51.89 | 51.98 | 51.19 | 51.23 | 138,110 | -0.72(-1.38%) |
Sep 22, 2016 | 51.28 | 52.05 | 50.92 | 51.95 | 299,465 | +1.03(+2.03%) |
Sep 21, 2016 | 49.32 | 50.93 | 49.32 | 50.92 | 175,890 | +1.56(+3.16%) |
Sep 20, 2016 | 49.88 | 50.09 | 49.34 | 49.36 | 152,477 | -0.14(-0.29%) |
Sep 19, 2016 | 49.04 | 49.53 | 48.86 | 49.50 | 185,417 | +0.78(+1.59%) |
Sep 16, 2016 | 48.34 | 48.82 | 47.70 | 48.73 | 338,017 | +0.45(+0.93%) |
Sep 15, 2016 | 47.74 | 48.29 | 47.51 | 48.28 | 208,102 | +0.72(+1.51%) |
Sep 14, 2016 | 47.96 | 48.20 | 47.38 | 47.56 | 141,439 | -0.36(-0.75%) |
Sep 13, 2016 | 48.74 | 48.80 | 47.65 | 47.92 | 279,143 | -0.87(-1.79%) |
Sep 12, 2016 | 48.14 | 48.90 | 48.10 | 48.79 | 248,549 | +0.55(+1.14%) |
Sep 09, 2016 | 50.23 | 50.41 | 48.22 | 48.24 | 228,418 | -2.59(-5.10%) |
Sep 08, 2016 | 50.48 | 50.98 | 50.48 | 50.83 | 194,644 | +0.12(+0.24%) |
Sep 07, 2016 | 50.17 | 50.80 | 49.69 | 50.71 | 273,590 | +0.68(+1.36%) |
Sep 06, 2016 | 49.61 | 50.30 | 49.61 | 50.03 | 179,965 | +0.24(+0.48%) |
Sep 02, 2016 | 49.34 | 49.79 | 49.79 | 49.79 | 191,783 | +0.69(+1.40%) |
Sep 01, 2016 | 48.98 | 49.39 | 48.07 | 49.10 | 182,262 | +0.16(+0.33%) |
Aug 31, 2016 | 49.12 | 49.37 | 48.81 | 48.94 | 236,683 | -0.32(-0.65%) |
Aug 30, 2016 | 49.79 | 50.02 | 49.18 | 49.26 | 178,466 | -0.54(-1.08%) |
Aug 29, 2016 | 49.73 | 49.97 | 49.48 | 49.80 | 173,035 | +0.61(+1.23%) |
Aug 26, 2016 | 49.89 | 50.37 | 48.98 | 49.19 | 167,942 | -0.73(-1.46%) |
Aug 25, 2016 | 49.49 | 50.07 | 49.33 | 49.92 | 134,062 | +0.23(+0.47%) |
Aug 24, 2016 | 49.61 | 49.76 | 49.37 | 49.69 | 146,592 | -0.05(-0.10%) |
Aug 23, 2016 | 49.86 | 50.25 | 49.71 | 49.73 | 121,862 | -0.07(-0.14%) |
Aug 22, 2016 | 49.60 | 49.99 | 49.49 | 49.81 | 132,568 | +0.26(+0.52%) |
Aug 19, 2016 | 49.83 | 49.89 | 48.94 | 49.55 | 300,901 | -0.54(-1.07%) |
Aug 18, 2016 | 48.97 | 50.10 | 48.97 | 50.09 | 237,193 | +1.11(+2.27%) |
Aug 17, 2016 | 48.35 | 49.18 | 47.94 | 48.98 | 624,450 | +0.40(+0.82%) |
Aug 16, 2016 | 49.58 | 49.58 | 48.47 | 48.58 | 204,501 | -0.94(-1.89%) |
Aug 15, 2016 | 50.11 | 50.44 | 49.47 | 49.51 | 125,956 | -0.53(-1.05%) |
Aug 12, 2016 | 50.14 | 50.63 | 49.93 | 50.04 | 111,831 | -0.06(-0.11%) |
Aug 11, 2016 | 50.55 | 50.55 | 50.04 | 50.09 | 146,927 | -0.37(-0.73%) |
Aug 10, 2016 | 50.61 | 50.61 | 50.37 | 50.46 | 119,965 | -0.04(-0.08%) |
Aug 09, 2016 | 50.29 | 50.66 | 50.18 | 50.50 | 133,299 | +0.11(+0.22%) |
Aug 08, 2016 | 50.37 | 50.80 | 49.83 | 50.39 | 154,711 | -0.10(-0.20%) |
Aug 05, 2016 | 50.57 | 50.85 | 50.19 | 50.49 | 167,063 | -0.37(-0.72%) |
Aug 04, 2016 | 50.74 | 51.23 | 50.50 | 50.86 | 111,334 | +0.12(+0.23%) |
Aug 03, 2016 | 51.02 | 51.02 | 50.41 | 50.74 | 191,739 | -0.13(-0.25%) |
Aug 02, 2016 | 51.63 | 51.63 | 50.86 | 50.87 | 200,418 | -0.48(-0.94%) |