Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.16 | 50.35 | 49.73 | 49.90 | 3,430,356 | +0.06(+0.12%) |
Oct 28, 2016 | 50.07 | 50.35 | 49.59 | 49.84 | 2,672,998 | +0.04(+0.07%) |
Oct 27, 2016 | 50.50 | 50.57 | 49.24 | 49.80 | 2,560,009 | -0.94(-1.85%) |
Oct 26, 2016 | 51.29 | 51.39 | 50.44 | 50.74 | 1,477,222 | -0.93(-1.80%) |
Oct 25, 2016 | 51.54 | 51.77 | 51.22 | 51.67 | 1,536,624 | +0.08(+0.16%) |
Oct 24, 2016 | 51.59 | 52.21 | 51.33 | 51.59 | 1,540,083 | +0.26(+0.51%) |
Oct 21, 2016 | 51.30 | 51.62 | 51.17 | 51.33 | 1,739,764 | -0.28(-0.54%) |
Oct 20, 2016 | 51.41 | 51.79 | 51.19 | 51.61 | 2,224,198 | +0.21(+0.41%) |
Oct 19, 2016 | 51.27 | 51.63 | 51.08 | 51.40 | 2,696,324 | +0.19(+0.37%) |
Oct 18, 2016 | 50.95 | 51.51 | 50.76 | 51.21 | 2,023,611 | +0.73(+1.44%) |
Oct 17, 2016 | 50.67 | 50.98 | 50.39 | 50.48 | 2,054,642 | -0.07(-0.14%) |
Oct 14, 2016 | 51.47 | 51.47 | 50.17 | 50.55 | 2,071,918 | -0.33(-0.66%) |
Oct 13, 2016 | 50.24 | 51.06 | 50.10 | 50.89 | 2,189,686 | +0.56(+1.11%) |
Oct 12, 2016 | 50.06 | 50.58 | 50.04 | 50.33 | 1,950,676 | +0.28(+0.55%) |
Oct 11, 2016 | 50.67 | 50.95 | 49.98 | 50.05 | 2,438,677 | -0.76(-1.50%) |
Oct 10, 2016 | 50.68 | 51.26 | 50.60 | 50.82 | 1,756,615 | +0.18(+0.36%) |
Oct 07, 2016 | 51.49 | 52.05 | 50.43 | 50.63 | 3,776,745 | -0.58(-1.12%) |
Oct 06, 2016 | 51.08 | 51.54 | 50.32 | 51.21 | 4,210,898 | -0.04(-0.07%) |
Oct 05, 2016 | 52.48 | 52.80 | 51.08 | 51.24 | 3,910,760 | -1.09(-2.09%) |
Oct 04, 2016 | 53.66 | 53.71 | 52.05 | 52.34 | 3,405,784 | -1.39(-2.59%) |
Oct 03, 2016 | 54.22 | 54.49 | 53.60 | 53.73 | 2,482,535 | -0.71(-1.31%) |
Sep 30, 2016 | 55.64 | 55.98 | 54.41 | 54.44 | 2,882,337 | -0.76(-1.37%) |
Sep 29, 2016 | 55.36 | 55.79 | 54.62 | 55.20 | 2,340,852 | -0.47(-0.84%) |
Sep 28, 2016 | 55.04 | 55.73 | 55.04 | 55.66 | 2,235,612 | +0.68(+1.23%) |
Sep 27, 2016 | 56.08 | 56.20 | 54.89 | 54.99 | 3,277,655 | -0.93(-1.67%) |
Sep 26, 2016 | 55.28 | 56.16 | 55.28 | 55.92 | 3,868,031 | +0.29(+0.52%) |
Sep 23, 2016 | 55.37 | 55.95 | 54.84 | 55.63 | 2,289,351 | +0.23(+0.41%) |
Sep 22, 2016 | 54.54 | 55.55 | 54.53 | 55.40 | 3,985,075 | +1.27(+2.35%) |
Sep 21, 2016 | 53.36 | 54.24 | 52.69 | 54.13 | 3,971,434 | +0.84(+1.59%) |
Sep 20, 2016 | 53.85 | 53.85 | 53.27 | 53.28 | 3,473,630 | -0.05(-0.10%) |
Sep 19, 2016 | 53.62 | 53.74 | 53.16 | 53.33 | 3,778,298 | +0.04(+0.08%) |
Sep 16, 2016 | 53.43 | 53.55 | 52.99 | 53.29 | 4,631,654 | -0.31(-0.57%) |
Sep 15, 2016 | 53.36 | 53.72 | 53.06 | 53.60 | 2,245,751 | +0.05(+0.10%) |
Sep 14, 2016 | 53.49 | 54.03 | 53.23 | 53.55 | 2,647,071 | +0.33(+0.62%) |
Sep 13, 2016 | 54.06 | 54.25 | 53.02 | 53.22 | 2,604,636 | -1.22(-2.25%) |
Sep 12, 2016 | 53.61 | 54.68 | 53.43 | 54.44 | 2,993,569 | +0.74(+1.38%) |
Sep 09, 2016 | 55.72 | 55.93 | 53.52 | 53.70 | 4,380,672 | -2.64(-4.69%) |
Sep 08, 2016 | 56.65 | 56.70 | 56.07 | 56.34 | 4,380,352 | -0.59(-1.04%) |
Sep 07, 2016 | 56.71 | 56.93 | 56.40 | 56.93 | 1,771,262 | +0.20(+0.35%) |
Sep 06, 2016 | 56.03 | 56.76 | 55.66 | 56.73 | 2,579,169 | +0.89(+1.59%) |
Sep 02, 2016 | 55.85 | 55.85 | 55.85 | 55.85 | 2,302,097 | +0.20(+0.35%) |
Sep 01, 2016 | 55.88 | 55.91 | 55.32 | 55.65 | 1,734,679 | -0.23(-0.42%) |
Aug 31, 2016 | 55.94 | 56.30 | 55.50 | 55.88 | 3,112,430 | -0.18(-0.32%) |
Aug 30, 2016 | 56.15 | 56.23 | 55.51 | 56.07 | 1,551,974 | +0.03(+0.05%) |
Aug 29, 2016 | 55.40 | 56.31 | 55.37 | 56.04 | 2,040,177 | +0.86(+1.56%) |
Aug 26, 2016 | 56.17 | 56.49 | 54.71 | 55.18 | 2,631,626 | -0.89(-1.58%) |
Aug 25, 2016 | 55.61 | 56.28 | 55.56 | 56.07 | 1,986,478 | +0.52(+0.93%) |
Aug 24, 2016 | 56.00 | 56.17 | 55.23 | 55.55 | 1,462,433 | -0.45(-0.81%) |
Aug 23, 2016 | 56.05 | 56.15 | 55.73 | 56.00 | 1,618,617 | +0.20(+0.35%) |
Aug 22, 2016 | 55.67 | 56.05 | 55.54 | 55.80 | 2,112,542 | +0.28(+0.50%) |
Aug 19, 2016 | 55.80 | 56.01 | 55.39 | 55.53 | 2,436,677 | -0.46(-0.82%) |
Aug 18, 2016 | 56.07 | 56.25 | 55.64 | 55.98 | 1,704,152 | -0.08(-0.14%) |
Aug 17, 2016 | 55.96 | 56.25 | 55.40 | 56.07 | 2,745,772 | +0.24(+0.43%) |
Aug 16, 2016 | 56.47 | 56.57 | 55.62 | 55.82 | 2,235,243 | -0.79(-1.39%) |
Aug 15, 2016 | 57.13 | 57.31 | 56.56 | 56.61 | 2,284,912 | -0.44(-0.78%) |
Aug 12, 2016 | 56.77 | 57.83 | 56.60 | 57.06 | 2,302,427 | +0.44(+0.78%) |
Aug 11, 2016 | 57.42 | 57.47 | 56.28 | 56.61 | 2,891,441 | -0.84(-1.46%) |
Aug 10, 2016 | 57.14 | 57.65 | 57.02 | 57.45 | 2,777,395 | +0.47(+0.82%) |
Aug 09, 2016 | 56.02 | 57.08 | 55.42 | 56.98 | 3,286,150 | +0.88(+1.57%) |
Aug 08, 2016 | 55.70 | 56.41 | 55.58 | 56.10 | 2,167,008 | +0.49(+0.88%) |
Aug 05, 2016 | 56.03 | 56.33 | 55.45 | 55.61 | 2,071,753 | -0.34(-0.61%) |
Aug 04, 2016 | 55.78 | 55.98 | 55.47 | 55.96 | 2,037,883 | +0.18(+0.32%) |
Aug 03, 2016 | 55.84 | 56.05 | 54.67 | 55.78 | 3,286,313 | -0.24(-0.44%) |
Aug 02, 2016 | 56.94 | 57.30 | 55.67 | 56.02 | 3,266,603 | -1.30(-2.27%) |