Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.87 | 50.29 | 49.83 | 49.97 | 271,415 | +0.09(+0.18%) |
Oct 28, 2016 | 50.01 | 50.24 | 49.46 | 49.87 | 252,672 | -0.27(-0.55%) |
Oct 27, 2016 | 50.92 | 50.92 | 50.01 | 50.15 | 233,731 | -0.46(-0.90%) |
Oct 26, 2016 | 50.24 | 50.92 | 50.24 | 50.60 | 209,851 | +0.23(+0.45%) |
Oct 25, 2016 | 50.60 | 50.88 | 49.97 | 50.38 | 237,423 | -0.27(-0.54%) |
Oct 24, 2016 | 51.02 | 51.02 | 50.10 | 50.65 | 254,331 | +0.27(+0.54%) |
Oct 21, 2016 | 49.97 | 50.42 | 49.83 | 50.38 | 195,564 | -0.05(-0.09%) |
Oct 20, 2016 | 51.11 | 51.11 | 50.19 | 50.42 | 184,991 | -0.78(-1.52%) |
Oct 19, 2016 | 50.74 | 51.61 | 50.47 | 51.20 | 204,547 | +0.78(+1.54%) |
Oct 18, 2016 | 51.06 | 51.06 | 50.42 | 50.42 | 196,412 | +0.09(+0.18%) |
Oct 17, 2016 | 50.88 | 51.38 | 50.19 | 50.33 | 190,412 | -0.82(-1.61%) |
Oct 14, 2016 | 51.09 | 51.78 | 50.49 | 51.15 | 453,174 | +0.75(+1.49%) |
Oct 13, 2016 | 49.96 | 50.67 | 49.63 | 50.40 | 302,152 | -0.28(-0.56%) |
Oct 12, 2016 | 49.87 | 50.82 | 49.61 | 50.69 | 406,100 | +0.90(+1.82%) |
Oct 11, 2016 | 49.96 | 50.17 | 49.27 | 49.78 | 291,460 | -0.39(-0.78%) |
Oct 10, 2016 | 49.16 | 50.67 | 49.38 | 50.18 | 550,316 | +1.01(+2.06%) |
Oct 07, 2016 | 49.35 | 49.52 | 48.64 | 49.16 | 494,765 | -0.46(-0.92%) |
Oct 06, 2016 | 49.98 | 50.06 | 49.44 | 49.62 | 329,010 | -0.34(-0.68%) |
Oct 05, 2016 | 49.87 | 50.75 | 49.55 | 49.96 | 401,970 | +0.30(+0.61%) |
Oct 04, 2016 | 49.94 | 50.79 | 49.33 | 49.66 | 363,114 | -0.37(-0.73%) |
Oct 03, 2016 | 48.42 | 50.47 | 48.42 | 50.02 | 705,518 | +1.58(+3.26%) |
Sep 30, 2016 | 48.38 | 48.75 | 48.05 | 48.44 | 649,657 | +0.31(+0.65%) |
Sep 29, 2016 | 49.22 | 49.28 | 47.96 | 48.13 | 422,994 | -1.10(-2.23%) |
Sep 28, 2016 | 49.65 | 49.71 | 48.49 | 49.23 | 865,159 | -0.18(-0.37%) |
Sep 27, 2016 | 49.02 | 49.99 | 48.60 | 49.41 | 821,428 | +0.21(+0.43%) |
Sep 26, 2016 | 50.22 | 50.22 | 49.18 | 49.20 | 379,432 | -1.49(-2.94%) |
Sep 23, 2016 | 52.16 | 52.72 | 50.61 | 50.69 | 289,783 | -1.77(-3.38%) |
Sep 22, 2016 | 52.41 | 52.95 | 52.33 | 52.46 | 266,657 | +0.26(+0.49%) |
Sep 21, 2016 | 51.22 | 52.20 | 50.96 | 52.20 | 359,255 | +1.18(+2.31%) |
Sep 20, 2016 | 51.26 | 51.81 | 51.01 | 51.03 | 386,222 | +0.11(+0.22%) |
Sep 19, 2016 | 50.86 | 51.85 | 50.39 | 50.92 | 453,045 | +0.25(+0.49%) |
Sep 16, 2016 | 51.06 | 51.06 | 50.54 | 50.67 | 680,947 | -0.71(-1.39%) |
Sep 15, 2016 | 50.70 | 51.67 | 50.45 | 51.38 | 320,420 | +0.79(+1.57%) |
Sep 14, 2016 | 50.70 | 51.22 | 50.50 | 50.59 | 372,691 | +0.00(+0.00%) |
Sep 13, 2016 | 50.53 | 50.83 | 49.26 | 50.59 | 475,918 | -0.40(-0.79%) |
Sep 12, 2016 | 51.19 | 51.29 | 50.35 | 50.99 | 433,934 | -0.58(-1.12%) |
Sep 09, 2016 | 52.07 | 52.57 | 51.51 | 51.56 | 522,691 | -0.83(-1.59%) |
Sep 08, 2016 | 52.59 | 52.89 | 52.24 | 52.40 | 382,704 | -0.27(-0.52%) |
Sep 07, 2016 | 52.52 | 52.99 | 52.10 | 52.67 | 402,256 | -0.13(-0.24%) |
Sep 06, 2016 | 53.24 | 53.72 | 52.66 | 52.80 | 404,488 | -0.35(-0.65%) |
Sep 02, 2016 | 52.56 | 53.14 | 53.14 | 53.14 | 195,304 | +0.79(+1.50%) |
Sep 01, 2016 | 52.10 | 52.54 | 51.45 | 52.36 | 434,805 | +0.36(+0.69%) |
Aug 31, 2016 | 52.47 | 52.62 | 51.86 | 52.00 | 575,411 | -0.60(-1.15%) |
Aug 30, 2016 | 52.49 | 53.09 | 52.22 | 52.61 | 519,829 | +0.22(+0.42%) |
Aug 29, 2016 | 52.29 | 52.98 | 52.25 | 52.39 | 431,465 | +0.21(+0.40%) |
Aug 26, 2016 | 52.34 | 53.08 | 52.07 | 52.18 | 314,391 | -0.12(-0.23%) |
Aug 25, 2016 | 51.29 | 52.30 | 50.97 | 52.29 | 491,647 | +0.90(+1.74%) |
Aug 24, 2016 | 50.93 | 51.50 | 50.93 | 51.40 | 299,133 | +0.44(+0.86%) |
Aug 23, 2016 | 50.98 | 51.34 | 50.87 | 50.96 | 215,288 | +0.37(+0.74%) |
Aug 22, 2016 | 50.69 | 50.92 | 50.30 | 50.59 | 235,245 | -0.19(-0.38%) |
Aug 19, 2016 | 50.51 | 51.44 | 50.51 | 50.78 | 319,986 | +0.02(+0.04%) |
Aug 18, 2016 | 51.01 | 51.12 | 50.53 | 50.76 | 251,719 | -0.30(-0.59%) |
Aug 17, 2016 | 51.13 | 51.54 | 50.61 | 51.06 | 674,927 | +0.03(+0.05%) |
Aug 16, 2016 | 50.71 | 51.38 | 50.45 | 51.03 | 296,966 | +0.02(+0.04%) |
Aug 15, 2016 | 50.71 | 51.10 | 50.60 | 51.02 | 222,419 | +0.62(+1.23%) |
Aug 12, 2016 | 51.01 | 51.29 | 49.94 | 50.40 | 421,973 | -1.00(-1.95%) |
Aug 11, 2016 | 50.45 | 51.86 | 50.36 | 51.40 | 816,388 | +1.30(+2.60%) |
Aug 10, 2016 | 49.71 | 50.44 | 49.49 | 50.10 | 570,723 | +0.56(+1.12%) |
Aug 09, 2016 | 48.74 | 50.73 | 48.74 | 49.54 | 2,091,748 | +1.88(+3.95%) |
Aug 08, 2016 | 47.70 | 47.87 | 47.29 | 47.66 | 582,577 | +0.03(+0.06%) |
Aug 05, 2016 | 46.54 | 47.78 | 46.40 | 47.63 | 529,915 | +1.68(+3.65%) |
Aug 04, 2016 | 45.73 | 46.10 | 45.35 | 45.95 | 392,257 | +0.10(+0.22%) |
Aug 03, 2016 | 45.60 | 46.37 | 45.32 | 45.85 | 781,641 | +0.29(+0.64%) |
Aug 02, 2016 | 45.90 | 46.21 | 45.24 | 45.56 | 804,215 | -0.50(-1.09%) |