Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.51 | 44.97 | 43.68 | 43.77 | 501,789 | -0.61(-1.37%) |
Oct 28, 2016 | 44.49 | 45.47 | 43.03 | 44.38 | 536,530 | -0.40(-0.89%) |
Oct 27, 2016 | 45.50 | 46.29 | 44.65 | 44.78 | 757,311 | +0.08(+0.18%) |
Oct 26, 2016 | 45.95 | 46.56 | 44.65 | 44.70 | 890,169 | -1.25(-2.72%) |
Oct 25, 2016 | 44.81 | 46.01 | 44.27 | 45.95 | 882,849 | +0.89(+1.98%) |
Oct 24, 2016 | 45.65 | 45.79 | 45.03 | 45.06 | 498,608 | -0.59(-1.29%) |
Oct 21, 2016 | 45.42 | 46.25 | 44.74 | 45.65 | 829,498 | -0.02(-0.04%) |
Oct 20, 2016 | 44.18 | 46.34 | 43.83 | 45.67 | 1,149,478 | +1.37(+3.09%) |
Oct 19, 2016 | 45.28 | 45.28 | 43.52 | 44.30 | 1,122,369 | -0.29(-0.65%) |
Oct 18, 2016 | 43.00 | 44.72 | 43.00 | 44.59 | 1,068,122 | +2.29(+5.41%) |
Oct 17, 2016 | 42.30 | 42.88 | 41.29 | 42.30 | 865,158 | +0.03(+0.07%) |
Oct 14, 2016 | 44.39 | 44.62 | 42.22 | 42.27 | 742,990 | -1.89(-4.28%) |
Oct 13, 2016 | 42.75 | 44.63 | 42.64 | 44.16 | 1,237,787 | +1.09(+2.53%) |
Oct 12, 2016 | 44.97 | 45.56 | 43.04 | 43.07 | 1,216,945 | -1.93(-4.29%) |
Oct 11, 2016 | 47.35 | 47.69 | 44.65 | 45.00 | 985,568 | -1.58(-3.39%) |
Oct 10, 2016 | 47.37 | 47.48 | 46.49 | 46.58 | 711,529 | -0.40(-0.85%) |
Oct 07, 2016 | 47.55 | 47.98 | 46.30 | 46.98 | 1,143,079 | -0.59(-1.24%) |
Oct 06, 2016 | 50.77 | 50.89 | 47.44 | 47.57 | 1,379,352 | -3.69(-7.20%) |
Oct 05, 2016 | 50.27 | 51.56 | 49.94 | 51.26 | 599,461 | +0.99(+1.97%) |
Oct 04, 2016 | 50.46 | 50.88 | 50.01 | 50.27 | 653,513 | +0.10(+0.20%) |
Oct 03, 2016 | 50.38 | 50.81 | 49.52 | 50.17 | 500,195 | -0.47(-0.93%) |
Sep 30, 2016 | 50.49 | 51.76 | 50.00 | 50.64 | 1,020,467 | +0.31(+0.62%) |
Sep 29, 2016 | 51.39 | 51.91 | 49.73 | 50.33 | 594,122 | -1.09(-2.12%) |
Sep 28, 2016 | 53.37 | 53.54 | 50.41 | 51.42 | 807,806 | -1.94(-3.64%) |
Sep 27, 2016 | 53.08 | 53.85 | 52.72 | 53.36 | 652,195 | +0.11(+0.21%) |
Sep 26, 2016 | 53.70 | 53.75 | 52.97 | 53.25 | 665,592 | -0.69(-1.28%) |
Sep 23, 2016 | 54.39 | 54.64 | 53.64 | 53.94 | 573,783 | -0.22(-0.41%) |
Sep 22, 2016 | 54.74 | 54.98 | 53.38 | 54.16 | 578,886 | -0.06(-0.11%) |
Sep 21, 2016 | 54.74 | 55.10 | 52.97 | 54.22 | 658,822 | -0.41(-0.75%) |
Sep 20, 2016 | 54.67 | 55.15 | 54.30 | 54.63 | 983,424 | +0.57(+1.05%) |
Sep 19, 2016 | 54.02 | 55.03 | 53.30 | 54.06 | 1,313,933 | +0.06(+0.11%) |
Sep 16, 2016 | 52.75 | 54.11 | 52.51 | 54.00 | 1,146,944 | +1.30(+2.47%) |
Sep 15, 2016 | 51.56 | 53.00 | 50.94 | 52.70 | 658,403 | +1.17(+2.27%) |
Sep 14, 2016 | 50.63 | 51.66 | 50.57 | 51.53 | 676,674 | +1.26(+2.51%) |
Sep 13, 2016 | 50.49 | 50.83 | 49.24 | 50.27 | 591,673 | -0.93(-1.82%) |
Sep 12, 2016 | 48.84 | 51.25 | 48.56 | 51.20 | 816,685 | +2.01(+4.09%) |
Sep 09, 2016 | 49.75 | 50.64 | 49.13 | 49.19 | 934,535 | -1.31(-2.59%) |
Sep 08, 2016 | 50.33 | 50.99 | 49.93 | 50.50 | 852,562 | -0.40(-0.79%) |
Sep 07, 2016 | 50.66 | 51.05 | 50.10 | 50.90 | 844,457 | +0.06(+0.12%) |
Sep 06, 2016 | 49.71 | 51.15 | 49.63 | 50.84 | 791,541 | +1.40(+2.83%) |
Sep 02, 2016 | 50.19 | 49.44 | 49.44 | 49.44 | 409,700 | -0.68(-1.36%) |
Sep 01, 2016 | 48.63 | 50.28 | 48.35 | 50.12 | 568,942 | +1.66(+3.43%) |
Aug 31, 2016 | 48.92 | 49.72 | 48.27 | 48.46 | 569,147 | -0.71(-1.44%) |
Aug 30, 2016 | 49.43 | 49.93 | 48.83 | 49.17 | 518,869 | -0.14(-0.28%) |
Aug 29, 2016 | 49.67 | 49.80 | 48.96 | 49.31 | 438,000 | -0.23(-0.46%) |
Aug 26, 2016 | 49.27 | 50.11 | 48.82 | 49.54 | 556,498 | +0.60(+1.23%) |
Aug 25, 2016 | 49.58 | 50.30 | 47.80 | 48.94 | 1,072,268 | -0.50(-1.01%) |
Aug 24, 2016 | 51.31 | 53.46 | 49.28 | 49.44 | 1,117,615 | -2.06(-4.00%) |
Aug 23, 2016 | 51.82 | 51.82 | 51.00 | 51.50 | 768,224 | -0.02(-0.05%) |
Aug 22, 2016 | 48.84 | 51.57 | 48.75 | 51.52 | 1,152,350 | +2.95(+6.08%) |
Aug 19, 2016 | 47.74 | 48.61 | 47.35 | 48.57 | 548,250 | +0.56(+1.17%) |
Aug 18, 2016 | 47.64 | 48.33 | 47.07 | 48.01 | 334,371 | +0.29(+0.61%) |
Aug 17, 2016 | 48.04 | 48.30 | 47.45 | 47.72 | 544,353 | -0.50(-1.04%) |
Aug 16, 2016 | 48.47 | 49.25 | 48.13 | 48.22 | 512,659 | -0.51(-1.05%) |
Aug 15, 2016 | 48.46 | 49.18 | 48.13 | 48.73 | 405,173 | +0.35(+0.72%) |
Aug 12, 2016 | 47.98 | 48.49 | 47.47 | 48.38 | 452,336 | +0.18(+0.37%) |
Aug 11, 2016 | 47.60 | 48.42 | 46.87 | 48.20 | 520,593 | +0.82(+1.73%) |
Aug 10, 2016 | 48.73 | 49.11 | 47.10 | 47.38 | 705,244 | -1.55(-3.17%) |
Aug 09, 2016 | 48.60 | 49.42 | 48.16 | 48.93 | 389,428 | +0.33(+0.68%) |
Aug 08, 2016 | 49.90 | 49.90 | 47.96 | 48.60 | 829,107 | -1.37(-2.74%) |
Aug 05, 2016 | 50.24 | 50.91 | 49.45 | 49.97 | 532,619 | -0.11(-0.22%) |
Aug 04, 2016 | 50.56 | 51.86 | 49.89 | 50.08 | 899,947 | -0.26(-0.52%) |
Aug 03, 2016 | 50.04 | 51.10 | 49.47 | 50.34 | 717,983 | -0.09(-0.18%) |
Aug 02, 2016 | 51.27 | 51.33 | 49.57 | 50.43 | 692,194 | -1.08(-2.10%) |