Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.36 | 49.60 | 49.00 | 49.46 | 1,324,682 | +0.23(+0.47%) |
Oct 28, 2016 | 48.95 | 49.61 | 48.51 | 49.23 | 1,120,156 | +0.34(+0.70%) |
Oct 27, 2016 | 49.30 | 49.54 | 48.86 | 48.89 | 862,690 | -0.14(-0.29%) |
Oct 26, 2016 | 48.78 | 49.32 | 48.71 | 49.03 | 1,001,695 | +0.02(+0.03%) |
Oct 25, 2016 | 48.91 | 49.78 | 48.76 | 49.02 | 1,208,531 | +0.03(+0.07%) |
Oct 24, 2016 | 48.54 | 49.09 | 48.54 | 48.99 | 1,094,823 | +0.45(+0.92%) |
Oct 21, 2016 | 47.49 | 48.62 | 47.10 | 48.54 | 1,138,040 | +0.78(+1.64%) |
Oct 20, 2016 | 47.86 | 48.36 | 47.48 | 47.76 | 1,327,621 | -0.15(-0.32%) |
Oct 19, 2016 | 47.56 | 47.92 | 47.19 | 47.91 | 904,795 | +0.58(+1.23%) |
Oct 18, 2016 | 47.31 | 47.49 | 47.09 | 47.33 | 1,026,582 | +0.55(+1.18%) |
Oct 17, 2016 | 47.29 | 47.36 | 46.66 | 46.78 | 834,293 | -0.41(-0.88%) |
Oct 14, 2016 | 48.22 | 48.55 | 47.19 | 47.19 | 917,518 | -0.81(-1.68%) |
Oct 13, 2016 | 47.58 | 48.44 | 47.29 | 48.00 | 740,248 | +0.02(+0.03%) |
Oct 12, 2016 | 48.00 | 48.21 | 47.55 | 47.98 | 914,013 | -0.10(-0.20%) |
Oct 11, 2016 | 49.07 | 49.37 | 47.94 | 48.08 | 838,220 | -1.20(-2.44%) |
Oct 10, 2016 | 49.00 | 49.30 | 48.76 | 49.28 | 612,204 | +0.65(+1.35%) |
Oct 07, 2016 | 49.48 | 49.48 | 48.32 | 48.63 | 1,131,464 | -0.73(-1.47%) |
Oct 06, 2016 | 48.44 | 49.59 | 48.44 | 49.35 | 1,609,464 | +0.74(+1.53%) |
Oct 05, 2016 | 47.70 | 48.73 | 47.52 | 48.61 | 2,720,577 | +0.85(+1.79%) |
Oct 04, 2016 | 47.32 | 48.44 | 47.06 | 47.76 | 1,278,944 | +0.38(+0.81%) |
Oct 03, 2016 | 47.03 | 47.41 | 46.78 | 47.37 | 788,762 | +0.13(+0.27%) |
Sep 30, 2016 | 46.46 | 47.45 | 46.42 | 47.25 | 1,618,964 | +0.37(+0.80%) |
Sep 29, 2016 | 47.31 | 47.42 | 46.67 | 46.87 | 1,035,426 | -0.57(-1.21%) |
Sep 28, 2016 | 47.41 | 47.55 | 46.80 | 47.45 | 1,251,371 | +0.14(+0.29%) |
Sep 27, 2016 | 47.26 | 47.55 | 46.90 | 47.31 | 915,017 | -0.13(-0.27%) |
Sep 26, 2016 | 47.83 | 47.83 | 47.37 | 47.44 | 799,080 | -0.51(-1.06%) |
Sep 23, 2016 | 48.55 | 48.79 | 47.65 | 47.95 | 1,295,683 | -1.01(-2.05%) |
Sep 22, 2016 | 48.38 | 49.07 | 48.36 | 48.95 | 1,415,630 | +0.83(+1.72%) |
Sep 21, 2016 | 47.28 | 48.17 | 47.28 | 48.12 | 1,634,096 | +0.84(+1.77%) |
Sep 20, 2016 | 47.53 | 47.80 | 47.00 | 47.29 | 1,575,638 | -0.34(-0.70%) |
Sep 19, 2016 | 48.56 | 48.95 | 47.61 | 47.62 | 1,208,303 | -0.84(-1.73%) |
Sep 16, 2016 | 47.91 | 48.46 | 47.87 | 48.46 | 2,075,015 | +0.29(+0.60%) |
Sep 15, 2016 | 48.00 | 48.39 | 47.67 | 48.17 | 1,499,046 | -0.01(-0.02%) |
Sep 14, 2016 | 48.79 | 49.16 | 48.09 | 48.18 | 1,153,060 | -0.44(-0.90%) |
Sep 13, 2016 | 49.57 | 49.92 | 48.42 | 48.62 | 1,936,279 | -1.20(-2.40%) |
Sep 12, 2016 | 49.11 | 49.98 | 48.59 | 49.82 | 1,361,059 | +0.42(+0.86%) |
Sep 09, 2016 | 50.75 | 50.75 | 49.39 | 49.39 | 1,580,722 | -1.46(-2.87%) |
Sep 08, 2016 | 51.16 | 51.35 | 50.55 | 50.85 | 1,298,520 | -0.32(-0.62%) |
Sep 07, 2016 | 51.08 | 51.23 | 50.70 | 51.17 | 1,183,649 | +0.06(+0.11%) |
Sep 06, 2016 | 50.72 | 51.21 | 50.39 | 51.12 | 909,090 | +0.41(+0.82%) |
Sep 02, 2016 | 50.18 | 50.70 | 50.70 | 50.70 | 786,277 | +0.48(+0.95%) |
Sep 01, 2016 | 51.00 | 51.04 | 49.66 | 50.22 | 1,651,306 | -0.75(-1.47%) |
Aug 31, 2016 | 50.80 | 51.00 | 50.13 | 50.97 | 2,108,512 | +1.10(+2.21%) |
Aug 30, 2016 | 50.09 | 50.47 | 49.72 | 49.87 | 885,031 | -0.22(-0.45%) |
Aug 29, 2016 | 49.88 | 50.37 | 49.86 | 50.09 | 664,547 | +0.26(+0.53%) |
Aug 26, 2016 | 50.35 | 50.35 | 49.46 | 49.83 | 1,242,915 | -0.37(-0.73%) |
Aug 25, 2016 | 50.61 | 50.95 | 50.17 | 50.20 | 1,090,839 | -0.48(-0.94%) |
Aug 24, 2016 | 51.18 | 51.28 | 50.49 | 50.68 | 1,203,647 | -0.46(-0.90%) |
Aug 23, 2016 | 51.18 | 51.51 | 51.03 | 51.14 | 844,334 | +0.10(+0.19%) |
Aug 22, 2016 | 51.31 | 51.31 | 50.78 | 51.04 | 760,889 | +0.02(+0.03%) |
Aug 19, 2016 | 50.80 | 51.03 | 50.49 | 51.03 | 943,317 | +0.02(+0.05%) |
Aug 18, 2016 | 51.77 | 51.79 | 50.85 | 51.00 | 1,284,950 | -0.81(-1.57%) |
Aug 17, 2016 | 51.15 | 51.92 | 50.87 | 51.82 | 1,138,474 | +0.70(+1.37%) |
Aug 16, 2016 | 52.06 | 52.06 | 51.12 | 51.12 | 891,582 | -1.15(-2.20%) |
Aug 15, 2016 | 52.07 | 52.30 | 51.92 | 52.26 | 788,283 | +0.15(+0.29%) |
Aug 12, 2016 | 51.70 | 52.16 | 51.35 | 52.11 | 949,134 | +0.49(+0.95%) |
Aug 11, 2016 | 52.21 | 52.54 | 51.40 | 51.62 | 1,059,660 | -0.52(-0.99%) |
Aug 10, 2016 | 52.63 | 52.83 | 52.06 | 52.14 | 1,353,289 | -0.21(-0.41%) |
Aug 09, 2016 | 52.34 | 52.67 | 52.16 | 52.35 | 874,799 | +0.18(+0.35%) |
Aug 08, 2016 | 52.44 | 53.16 | 52.11 | 52.17 | 1,421,236 | -0.30(-0.57%) |
Aug 05, 2016 | 51.65 | 52.63 | 51.51 | 52.47 | 1,310,172 | +0.84(+1.63%) |
Aug 04, 2016 | 51.18 | 51.66 | 50.70 | 51.63 | 1,563,165 | +0.55(+1.07%) |
Aug 03, 2016 | 50.12 | 51.08 | 49.72 | 51.08 | 1,620,670 | +0.90(+1.78%) |
Aug 02, 2016 | 50.40 | 50.40 | 48.82 | 50.19 | 2,143,459 | +0.24(+0.48%) |