Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.87 | 47.65 | 46.78 | 47.47 | 145,434 | +0.40(+0.85%) |
Oct 28, 2016 | 46.50 | 47.24 | 46.50 | 47.07 | 130,357 | +0.50(+1.07%) |
Oct 27, 2016 | 47.33 | 47.33 | 46.44 | 46.57 | 134,202 | -0.61(-1.29%) |
Oct 26, 2016 | 47.33 | 47.90 | 46.99 | 47.18 | 117,675 | -0.32(-0.67%) |
Oct 25, 2016 | 47.56 | 47.87 | 47.33 | 47.50 | 129,415 | -0.04(-0.08%) |
Oct 24, 2016 | 46.83 | 47.64 | 46.83 | 47.54 | 103,149 | +0.73(+1.56%) |
Oct 21, 2016 | 46.95 | 46.95 | 46.54 | 46.81 | 184,089 | -0.44(-0.93%) |
Oct 20, 2016 | 47.22 | 47.54 | 47.00 | 47.25 | 87,047 | -0.25(-0.53%) |
Oct 19, 2016 | 47.28 | 47.72 | 47.10 | 47.50 | 107,044 | +0.21(+0.44%) |
Oct 18, 2016 | 47.11 | 47.79 | 47.09 | 47.29 | 148,518 | +0.66(+1.42%) |
Oct 17, 2016 | 46.91 | 47.11 | 46.56 | 46.63 | 97,815 | -0.42(-0.89%) |
Oct 14, 2016 | 46.79 | 47.42 | 46.76 | 47.05 | 128,726 | +0.43(+0.92%) |
Oct 13, 2016 | 46.33 | 46.97 | 45.73 | 46.62 | 161,528 | -0.19(-0.41%) |
Oct 12, 2016 | 46.72 | 47.00 | 46.55 | 46.81 | 119,942 | -0.19(-0.40%) |
Oct 11, 2016 | 47.67 | 48.12 | 46.87 | 47.00 | 108,138 | -0.98(-2.04%) |
Oct 10, 2016 | 48.04 | 48.38 | 47.92 | 47.98 | 66,351 | -0.04(-0.08%) |
Oct 07, 2016 | 48.26 | 48.45 | 47.44 | 48.02 | 139,961 | -0.55(-1.13%) |
Oct 06, 2016 | 47.99 | 48.63 | 47.99 | 48.57 | 93,060 | +0.20(+0.41%) |
Oct 05, 2016 | 47.78 | 48.74 | 47.78 | 48.37 | 124,905 | +0.58(+1.21%) |
Oct 04, 2016 | 47.05 | 47.93 | 47.05 | 47.79 | 126,875 | +0.49(+1.04%) |
Oct 03, 2016 | 47.28 | 47.67 | 46.90 | 47.30 | 161,838 | -0.33(-0.69%) |
Sep 30, 2016 | 47.90 | 48.25 | 47.20 | 47.63 | 176,212 | -0.05(-0.10%) |
Sep 29, 2016 | 48.16 | 48.54 | 47.60 | 47.68 | 199,792 | -0.63(-1.30%) |
Sep 28, 2016 | 47.92 | 48.45 | 47.84 | 48.31 | 189,163 | +0.23(+0.48%) |
Sep 27, 2016 | 47.71 | 48.41 | 47.64 | 48.08 | 145,179 | +0.27(+0.56%) |
Sep 26, 2016 | 47.74 | 48.00 | 47.43 | 47.81 | 108,427 | -0.35(-0.73%) |
Sep 23, 2016 | 48.10 | 48.79 | 48.00 | 48.16 | 133,354 | -0.39(-0.80%) |
Sep 22, 2016 | 48.14 | 48.72 | 48.14 | 48.55 | 127,269 | +0.72(+1.51%) |
Sep 21, 2016 | 47.30 | 47.91 | 47.08 | 47.83 | 100,360 | +0.62(+1.31%) |
Sep 20, 2016 | 46.93 | 47.83 | 46.93 | 47.21 | 160,638 | +0.30(+0.64%) |
Sep 19, 2016 | 46.42 | 47.19 | 46.38 | 46.91 | 128,469 | +0.56(+1.21%) |
Sep 16, 2016 | 46.58 | 46.71 | 45.95 | 46.35 | 127,935 | -0.48(-1.02%) |
Sep 15, 2016 | 46.19 | 47.11 | 46.13 | 46.83 | 132,991 | +0.79(+1.72%) |
Sep 14, 2016 | 45.96 | 46.45 | 45.91 | 46.04 | 117,936 | -0.07(-0.15%) |
Sep 13, 2016 | 47.37 | 47.37 | 46.02 | 46.11 | 168,415 | -1.76(-3.68%) |
Sep 12, 2016 | 46.54 | 48.11 | 46.52 | 47.87 | 145,885 | +0.70(+1.48%) |
Sep 09, 2016 | 47.60 | 47.64 | 46.81 | 47.17 | 157,467 | -0.83(-1.73%) |
Sep 08, 2016 | 49.54 | 49.54 | 47.95 | 48.00 | 268,712 | -1.94(-3.88%) |
Sep 07, 2016 | 50.07 | 50.40 | 49.76 | 49.94 | 85,902 | -0.40(-0.79%) |
Sep 06, 2016 | 50.41 | 50.46 | 49.62 | 50.34 | 138,496 | +0.32(+0.64%) |
Sep 02, 2016 | 49.73 | 50.02 | 50.02 | 50.02 | 167,100 | +0.18(+0.36%) |
Sep 01, 2016 | 48.51 | 50.00 | 48.51 | 49.84 | 216,094 | +1.15(+2.36%) |
Aug 31, 2016 | 48.22 | 48.86 | 48.02 | 48.69 | 165,877 | +0.35(+0.72%) |
Aug 30, 2016 | 48.28 | 48.70 | 48.16 | 48.34 | 81,235 | -0.26(-0.53%) |
Aug 29, 2016 | 48.77 | 48.86 | 48.25 | 48.60 | 153,456 | -0.44(-0.90%) |
Aug 26, 2016 | 48.99 | 50.03 | 48.65 | 49.04 | 126,700 | -0.04(-0.08%) |
Aug 25, 2016 | 48.54 | 49.15 | 48.47 | 49.08 | 67,377 | +0.24(+0.49%) |
Aug 24, 2016 | 49.20 | 49.49 | 48.69 | 48.84 | 77,798 | -0.60(-1.21%) |
Aug 23, 2016 | 49.05 | 49.79 | 49.04 | 49.44 | 109,395 | +0.55(+1.12%) |
Aug 22, 2016 | 48.52 | 49.01 | 48.31 | 48.89 | 88,054 | -0.05(-0.10%) |
Aug 19, 2016 | 48.88 | 49.07 | 48.53 | 48.94 | 114,467 | -0.11(-0.22%) |
Aug 18, 2016 | 48.74 | 49.09 | 48.72 | 49.05 | 89,475 | +0.33(+0.68%) |
Aug 17, 2016 | 48.75 | 48.88 | 48.50 | 48.72 | 89,837 | -0.25(-0.51%) |
Aug 16, 2016 | 48.70 | 49.10 | 48.49 | 48.97 | 82,596 | +0.19(+0.39%) |
Aug 15, 2016 | 48.59 | 49.00 | 48.52 | 48.78 | 196,572 | +0.15(+0.31%) |
Aug 12, 2016 | 49.06 | 49.10 | 48.26 | 48.63 | 230,376 | -0.48(-0.98%) |
Aug 11, 2016 | 49.00 | 49.58 | 49.00 | 49.11 | 101,817 | -0.01(-0.02%) |
Aug 10, 2016 | 48.76 | 49.39 | 48.76 | 49.12 | 88,767 | +0.41(+0.84%) |
Aug 09, 2016 | 48.55 | 49.04 | 48.55 | 48.71 | 105,223 | +0.04(+0.08%) |
Aug 08, 2016 | 49.01 | 49.17 | 48.55 | 48.67 | 139,463 | -0.42(-0.86%) |
Aug 05, 2016 | 48.59 | 49.49 | 48.44 | 49.09 | 312,970 | +0.17(+0.35%) |
Aug 04, 2016 | 48.45 | 49.09 | 48.44 | 48.92 | 143,024 | +0.29(+0.60%) |
Aug 03, 2016 | 48.52 | 48.82 | 48.46 | 48.63 | 144,270 | -0.04(-0.08%) |
Aug 02, 2016 | 48.40 | 49.25 | 48.40 | 48.67 | 176,469 | +0.18(+0.37%) |