Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.99 | 49.23 | 48.63 | 49.09 | 1,334,707 | +0.23(+0.47%) |
Oct 28, 2016 | 48.59 | 49.24 | 48.14 | 48.86 | 1,128,633 | +0.34(+0.70%) |
Oct 27, 2016 | 48.93 | 49.16 | 48.49 | 48.52 | 869,218 | -0.14(-0.29%) |
Oct 26, 2016 | 48.41 | 48.95 | 48.34 | 48.67 | 1,009,275 | +0.02(+0.03%) |
Oct 25, 2016 | 48.54 | 49.41 | 48.40 | 48.65 | 1,217,676 | +0.03(+0.06%) |
Oct 24, 2016 | 48.17 | 48.72 | 48.17 | 48.62 | 1,103,108 | +0.44(+0.92%) |
Oct 21, 2016 | 47.14 | 48.25 | 46.74 | 48.17 | 1,146,652 | +0.78(+1.64%) |
Oct 20, 2016 | 47.50 | 48.00 | 47.12 | 47.40 | 1,337,667 | -0.15(-0.32%) |
Oct 19, 2016 | 47.20 | 47.56 | 46.84 | 47.55 | 911,641 | +0.58(+1.23%) |
Oct 18, 2016 | 46.96 | 47.14 | 46.73 | 46.97 | 1,034,351 | +0.55(+1.18%) |
Oct 17, 2016 | 46.93 | 47.00 | 46.31 | 46.42 | 840,606 | -0.41(-0.88%) |
Oct 14, 2016 | 47.86 | 48.19 | 46.84 | 46.84 | 924,461 | -0.80(-1.68%) |
Oct 13, 2016 | 47.22 | 48.08 | 46.93 | 47.64 | 745,850 | +0.02(+0.03%) |
Oct 12, 2016 | 47.64 | 47.85 | 47.19 | 47.62 | 920,929 | -0.10(-0.20%) |
Oct 11, 2016 | 48.70 | 49.00 | 47.58 | 47.72 | 844,564 | -1.20(-2.44%) |
Oct 10, 2016 | 48.63 | 48.93 | 48.40 | 48.91 | 616,837 | +0.65(+1.35%) |
Oct 07, 2016 | 49.11 | 49.11 | 47.96 | 48.26 | 1,140,026 | -0.72(-1.47%) |
Oct 06, 2016 | 48.08 | 49.22 | 48.08 | 48.98 | 1,621,643 | +0.74(+1.53%) |
Oct 05, 2016 | 47.34 | 48.36 | 47.16 | 48.25 | 2,741,164 | +0.85(+1.79%) |
Oct 04, 2016 | 46.96 | 48.07 | 46.71 | 47.40 | 1,288,622 | +0.38(+0.81%) |
Oct 03, 2016 | 46.68 | 47.06 | 46.42 | 47.02 | 794,731 | +0.13(+0.27%) |
Sep 30, 2016 | 46.11 | 47.10 | 46.07 | 46.89 | 1,631,215 | +0.37(+0.80%) |
Sep 29, 2016 | 46.96 | 47.07 | 46.32 | 46.52 | 1,043,261 | -0.57(-1.21%) |
Sep 28, 2016 | 47.06 | 47.19 | 46.45 | 47.09 | 1,260,841 | +0.13(+0.29%) |
Sep 27, 2016 | 46.91 | 47.19 | 46.55 | 46.96 | 921,941 | -0.13(-0.27%) |
Sep 26, 2016 | 47.47 | 47.47 | 47.02 | 47.08 | 805,126 | -0.51(-1.06%) |
Sep 23, 2016 | 48.19 | 48.42 | 47.29 | 47.59 | 1,305,488 | -1.00(-2.05%) |
Sep 22, 2016 | 48.02 | 48.70 | 47.99 | 48.59 | 1,426,342 | +0.82(+1.72%) |
Sep 21, 2016 | 46.92 | 47.81 | 46.92 | 47.76 | 1,646,462 | +0.83(+1.77%) |
Sep 20, 2016 | 47.17 | 47.44 | 46.65 | 46.93 | 1,587,562 | -0.33(-0.70%) |
Sep 19, 2016 | 48.20 | 48.58 | 47.25 | 47.26 | 1,217,446 | -0.83(-1.73%) |
Sep 16, 2016 | 47.55 | 48.10 | 47.51 | 48.10 | 2,090,717 | +0.28(+0.60%) |
Sep 15, 2016 | 47.64 | 48.02 | 47.31 | 47.81 | 1,510,390 | -0.01(-0.02%) |
Sep 14, 2016 | 48.42 | 48.79 | 47.73 | 47.82 | 1,161,786 | -0.44(-0.90%) |
Sep 13, 2016 | 49.20 | 49.54 | 48.06 | 48.25 | 1,950,932 | -1.19(-2.40%) |
Sep 12, 2016 | 48.74 | 49.61 | 48.23 | 49.44 | 1,371,359 | +0.42(+0.86%) |
Sep 09, 2016 | 50.37 | 50.37 | 49.02 | 49.02 | 1,592,683 | -1.45(-2.87%) |
Sep 08, 2016 | 50.77 | 50.96 | 50.17 | 50.47 | 1,308,347 | -0.32(-0.62%) |
Sep 07, 2016 | 50.70 | 50.84 | 50.32 | 50.79 | 1,192,606 | +0.06(+0.11%) |
Sep 06, 2016 | 50.34 | 50.83 | 50.01 | 50.73 | 915,969 | +0.41(+0.82%) |
Sep 02, 2016 | 49.81 | 50.32 | 50.32 | 50.32 | 792,228 | +0.47(+0.95%) |
Sep 01, 2016 | 50.61 | 50.65 | 49.29 | 49.84 | 1,663,802 | -0.74(-1.47%) |
Aug 31, 2016 | 50.41 | 50.62 | 49.76 | 50.59 | 2,124,468 | +1.09(+2.21%) |
Aug 30, 2016 | 49.72 | 50.09 | 49.35 | 49.50 | 891,728 | -0.22(-0.45%) |
Aug 29, 2016 | 49.50 | 50.00 | 49.49 | 49.72 | 669,576 | +0.26(+0.53%) |
Aug 26, 2016 | 49.97 | 49.97 | 49.09 | 49.46 | 1,252,321 | -0.36(-0.73%) |
Aug 25, 2016 | 50.23 | 50.57 | 49.79 | 49.82 | 1,099,093 | -0.48(-0.94%) |
Aug 24, 2016 | 50.79 | 50.90 | 50.11 | 50.30 | 1,212,755 | -0.46(-0.90%) |
Aug 23, 2016 | 50.79 | 51.13 | 50.64 | 50.76 | 850,724 | +0.09(+0.19%) |
Aug 22, 2016 | 50.93 | 50.93 | 50.40 | 50.66 | 766,647 | +0.02(+0.03%) |
Aug 19, 2016 | 50.42 | 50.64 | 50.11 | 50.64 | 950,456 | +0.02(+0.05%) |
Aug 18, 2016 | 51.38 | 51.40 | 50.47 | 50.62 | 1,294,673 | -0.81(-1.57%) |
Aug 17, 2016 | 50.76 | 51.53 | 50.49 | 51.43 | 1,147,089 | +0.70(+1.37%) |
Aug 16, 2016 | 51.67 | 51.67 | 50.73 | 50.73 | 898,328 | -1.14(-2.20%) |
Aug 15, 2016 | 51.68 | 51.90 | 51.53 | 51.87 | 794,248 | +0.15(+0.29%) |
Aug 12, 2016 | 51.31 | 51.77 | 50.97 | 51.72 | 956,317 | +0.49(+0.95%) |
Aug 11, 2016 | 51.82 | 52.15 | 51.01 | 51.23 | 1,067,678 | -0.51(-0.99%) |
Aug 10, 2016 | 52.23 | 52.43 | 51.67 | 51.75 | 1,363,530 | -0.21(-0.41%) |
Aug 09, 2016 | 51.95 | 52.28 | 51.77 | 51.96 | 881,419 | +0.18(+0.35%) |
Aug 08, 2016 | 52.05 | 52.76 | 51.72 | 51.78 | 1,431,991 | -0.30(-0.57%) |
Aug 05, 2016 | 51.27 | 52.23 | 51.12 | 52.08 | 1,320,086 | +0.83(+1.63%) |
Aug 04, 2016 | 50.79 | 51.27 | 50.32 | 51.24 | 1,574,994 | +0.54(+1.07%) |
Aug 03, 2016 | 49.74 | 50.70 | 49.35 | 50.70 | 1,632,934 | +0.89(+1.78%) |
Aug 02, 2016 | 50.02 | 50.02 | 48.45 | 49.81 | 2,159,679 | +0.24(+0.48%) |