Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.37 | 47.86 | 47.13 | 47.72 | 693,829 | +0.34(+0.72%) |
Oct 28, 2016 | 46.84 | 47.73 | 46.62 | 47.38 | 509,577 | +0.48(+1.03%) |
Oct 27, 2016 | 47.65 | 47.65 | 46.75 | 46.90 | 643,413 | -0.76(-1.59%) |
Oct 26, 2016 | 47.12 | 47.88 | 47.06 | 47.66 | 557,588 | +0.32(+0.68%) |
Oct 25, 2016 | 47.24 | 47.49 | 46.79 | 47.34 | 503,805 | -0.03(-0.06%) |
Oct 24, 2016 | 48.39 | 48.39 | 47.05 | 47.37 | 481,041 | -0.38(-0.80%) |
Oct 21, 2016 | 46.69 | 47.80 | 46.38 | 47.75 | 536,207 | +0.57(+1.21%) |
Oct 20, 2016 | 47.08 | 47.78 | 46.91 | 47.18 | 807,799 | -0.06(-0.13%) |
Oct 19, 2016 | 47.65 | 47.65 | 46.88 | 47.24 | 595,352 | -0.30(-0.64%) |
Oct 18, 2016 | 47.84 | 47.86 | 46.86 | 47.54 | 503,451 | +0.30(+0.64%) |
Oct 17, 2016 | 47.06 | 47.45 | 46.88 | 47.24 | 490,627 | +0.19(+0.40%) |
Oct 14, 2016 | 48.09 | 48.33 | 47.01 | 47.05 | 591,440 | -0.48(-1.01%) |
Oct 13, 2016 | 47.34 | 47.74 | 46.88 | 47.53 | 468,210 | -0.33(-0.69%) |
Oct 12, 2016 | 47.94 | 48.36 | 47.78 | 47.86 | 351,901 | -0.27(-0.56%) |
Oct 11, 2016 | 48.77 | 48.90 | 47.71 | 48.13 | 790,200 | -0.50(-1.03%) |
Oct 10, 2016 | 49.36 | 49.78 | 48.61 | 48.63 | 594,743 | -0.35(-0.71%) |
Oct 07, 2016 | 50.04 | 50.21 | 48.95 | 48.98 | 1,069,715 | -1.01(-2.02%) |
Oct 06, 2016 | 49.80 | 50.49 | 49.79 | 49.99 | 804,454 | -0.13(-0.27%) |
Oct 05, 2016 | 49.84 | 50.42 | 49.79 | 50.12 | 902,839 | +0.73(+1.48%) |
Oct 04, 2016 | 50.01 | 50.18 | 49.14 | 49.39 | 635,552 | -0.52(-1.04%) |
Oct 03, 2016 | 49.84 | 50.25 | 49.75 | 49.91 | 1,124,716 | -0.04(-0.09%) |
Sep 30, 2016 | 48.77 | 50.43 | 48.72 | 49.95 | 1,741,015 | +1.48(+3.05%) |
Sep 29, 2016 | 48.61 | 49.06 | 48.19 | 48.47 | 1,182,052 | -0.10(-0.20%) |
Sep 28, 2016 | 48.11 | 48.63 | 47.80 | 48.57 | 1,487,197 | +0.92(+1.93%) |
Sep 27, 2016 | 46.62 | 47.73 | 46.56 | 47.65 | 1,375,365 | +0.89(+1.91%) |
Sep 26, 2016 | 45.99 | 47.18 | 45.94 | 46.76 | 2,212,195 | +1.37(+3.03%) |
Sep 23, 2016 | 48.44 | 48.91 | 45.29 | 45.38 | 4,474,830 | -5.37(-10.58%) |
Sep 22, 2016 | 50.99 | 51.06 | 50.62 | 50.75 | 710,859 | +0.51(+1.01%) |
Sep 21, 2016 | 50.34 | 50.63 | 49.77 | 50.25 | 1,383,061 | +0.17(+0.34%) |
Sep 20, 2016 | 51.17 | 51.20 | 50.04 | 50.08 | 927,136 | -0.61(-1.20%) |
Sep 19, 2016 | 50.42 | 51.51 | 50.35 | 50.68 | 1,143,340 | +0.82(+1.65%) |
Sep 16, 2016 | 49.59 | 50.55 | 49.52 | 49.86 | 1,018,907 | -0.24(-0.48%) |
Sep 15, 2016 | 48.97 | 50.20 | 48.74 | 50.10 | 812,506 | +1.11(+2.26%) |
Sep 14, 2016 | 48.56 | 49.28 | 48.41 | 49.00 | 706,953 | +0.46(+0.96%) |
Sep 13, 2016 | 48.80 | 49.20 | 48.17 | 48.53 | 690,048 | -0.81(-1.64%) |
Sep 12, 2016 | 48.17 | 49.46 | 48.17 | 49.35 | 827,677 | +0.78(+1.62%) |
Sep 09, 2016 | 49.65 | 50.75 | 48.56 | 48.56 | 1,053,817 | -1.46(-2.92%) |
Sep 08, 2016 | 50.09 | 50.19 | 49.77 | 50.02 | 559,840 | -0.14(-0.28%) |
Sep 07, 2016 | 49.39 | 50.23 | 49.27 | 50.17 | 1,003,930 | +0.80(+1.63%) |
Sep 06, 2016 | 49.12 | 49.44 | 48.86 | 49.36 | 1,121,722 | +0.50(+1.02%) |
Sep 02, 2016 | 48.69 | 48.86 | 48.86 | 48.86 | 1,052,130 | +0.69(+1.43%) |
Sep 01, 2016 | 48.16 | 48.26 | 47.57 | 48.18 | 423,199 | +0.07(+0.15%) |
Aug 31, 2016 | 48.33 | 48.33 | 47.56 | 48.11 | 509,949 | -0.32(-0.66%) |
Aug 30, 2016 | 48.39 | 48.80 | 48.19 | 48.43 | 550,151 | +0.04(+0.07%) |
Aug 29, 2016 | 48.57 | 48.91 | 48.30 | 48.39 | 647,982 | -0.17(-0.35%) |
Aug 26, 2016 | 48.69 | 48.94 | 48.32 | 48.56 | 603,005 | +0.08(+0.17%) |
Aug 25, 2016 | 48.17 | 48.61 | 47.97 | 48.48 | 633,118 | +0.27(+0.56%) |
Aug 24, 2016 | 48.54 | 48.66 | 48.08 | 48.21 | 364,120 | -0.40(-0.83%) |
Aug 23, 2016 | 48.75 | 48.98 | 48.46 | 48.61 | 638,463 | +0.45(+0.94%) |
Aug 22, 2016 | 48.44 | 48.58 | 48.00 | 48.16 | 252,828 | -0.51(-1.04%) |
Aug 19, 2016 | 48.26 | 48.74 | 48.24 | 48.67 | 683,785 | +0.02(+0.04%) |
Aug 18, 2016 | 49.06 | 49.36 | 48.40 | 48.65 | 1,349,269 | +1.09(+2.29%) |
Aug 17, 2016 | 47.76 | 47.76 | 47.50 | 47.56 | 605,475 | -0.20(-0.41%) |
Aug 16, 2016 | 48.06 | 48.26 | 47.75 | 47.76 | 385,143 | -0.38(-0.80%) |
Aug 15, 2016 | 47.37 | 48.39 | 47.23 | 48.14 | 581,065 | +0.90(+1.91%) |
Aug 12, 2016 | 47.46 | 47.62 | 46.95 | 47.24 | 309,572 | -0.35(-0.73%) |
Aug 11, 2016 | 47.78 | 47.95 | 47.58 | 47.59 | 585,291 | +0.15(+0.32%) |
Aug 10, 2016 | 47.60 | 47.86 | 47.31 | 47.44 | 740,005 | +0.04(+0.09%) |
Aug 09, 2016 | 47.94 | 48.13 | 47.34 | 47.39 | 461,353 | -0.49(-1.02%) |
Aug 08, 2016 | 48.01 | 48.25 | 47.57 | 47.88 | 579,612 | +0.03(+0.06%) |
Aug 05, 2016 | 47.76 | 48.32 | 47.62 | 47.85 | 788,097 | +0.21(+0.45%) |
Aug 04, 2016 | 47.77 | 48.18 | 47.59 | 47.64 | 666,693 | -0.21(-0.45%) |
Aug 03, 2016 | 47.64 | 48.08 | 47.53 | 47.85 | 587,988 | +0.13(+0.28%) |
Aug 02, 2016 | 48.17 | 48.44 | 47.30 | 47.72 | 916,697 | -0.44(-0.92%) |