Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.50 | 57.50 | 57.27 | 57.27 | 1,231 | -0.65(-1.12%) |
Oct 28, 2016 | 57.92 | 57.92 | 57.92 | 57.92 | 211 | +0.94(+1.65%) |
Oct 27, 2016 | 57.55 | 58.08 | 56.95 | 56.98 | 1,444 | -0.34(-0.59%) |
Oct 26, 2016 | 56.79 | 57.65 | 56.79 | 57.32 | 1,853 | +0.68(+1.20%) |
Oct 25, 2016 | 57.00 | 57.09 | 56.64 | 56.64 | 1,155 | -0.42(-0.74%) |
Oct 24, 2016 | 57.45 | 57.52 | 57.06 | 57.06 | 1,171 | -1.24(-2.12%) |
Oct 21, 2016 | 57.00 | 58.51 | 57.00 | 58.30 | 3,005 | +1.30(+2.28%) |
Oct 20, 2016 | 56.99 | 57.00 | 56.99 | 57.00 | 508 | +0.80(+1.42%) |
Oct 19, 2016 | 55.80 | 56.49 | 55.69 | 56.20 | 3,496 | +0.25(+0.45%) |
Oct 18, 2016 | 56.83 | 56.83 | 55.95 | 55.95 | 471 | -0.03(-0.05%) |
Oct 17, 2016 | 55.82 | 55.98 | 55.80 | 55.98 | 3,323 | -0.09(-0.15%) |
Oct 14, 2016 | 56.06 | 56.06 | 56.06 | 56.06 | 319 | +0.12(+0.22%) |
Oct 13, 2016 | 55.39 | 56.04 | 55.39 | 55.94 | 6,227 | +0.09(+0.16%) |
Oct 12, 2016 | 57.49 | 57.49 | 55.85 | 55.85 | 513 | -0.20(-0.37%) |
Oct 11, 2016 | 56.25 | 56.27 | 55.82 | 56.05 | 8,896 | -0.20(-0.35%) |
Oct 10, 2016 | 56.37 | 56.53 | 56.25 | 56.25 | 2,004 | +0.08(+0.14%) |
Oct 07, 2016 | 55.92 | 56.17 | 55.92 | 56.17 | 663 | -0.83(-1.46%) |
Oct 06, 2016 | 57.11 | 57.20 | 56.97 | 57.00 | 2,880 | -0.09(-0.16%) |
Oct 05, 2016 | 56.05 | 57.38 | 56.05 | 57.09 | 11,263 | +0.90(+1.60%) |
Oct 04, 2016 | 56.21 | 56.89 | 56.05 | 56.19 | 2,316 | +0.59(+1.06%) |
Oct 03, 2016 | 55.27 | 55.66 | 55.27 | 55.60 | 4,080 | +0.22(+0.40%) |
Sep 30, 2016 | 55.44 | 55.44 | 54.85 | 55.38 | 1,004 | +0.19(+0.34%) |
Sep 29, 2016 | 54.58 | 56.11 | 54.58 | 55.19 | 2,805 | +0.54(+0.99%) |
Sep 28, 2016 | 52.38 | 54.65 | 52.38 | 54.65 | 13,554 | +2.38(+4.55%) |
Sep 27, 2016 | 52.11 | 52.98 | 52.11 | 52.27 | 4,922 | +0.60(+1.16%) |
Sep 26, 2016 | 52.07 | 52.70 | 51.39 | 51.67 | 5,837 | -0.07(-0.14%) |
Sep 23, 2016 | 51.02 | 51.74 | 50.89 | 51.74 | 3,961 | +1.19(+2.35%) |
Sep 22, 2016 | 51.13 | 51.13 | 50.55 | 50.55 | 821 | -0.08(-0.16%) |
Sep 21, 2016 | 50.11 | 50.63 | 49.92 | 50.63 | 5,908 | -0.27(-0.53%) |
Sep 20, 2016 | 51.00 | 51.00 | 50.37 | 50.90 | 2,975 | -1.58(-3.01%) |
Sep 19, 2016 | 52.87 | 52.87 | 52.48 | 52.48 | 531 | -0.24(-0.46%) |
Sep 16, 2016 | 52.74 | 52.74 | 52.11 | 52.72 | 3,207 | -0.06(-0.11%) |
Sep 15, 2016 | 52.65 | 52.93 | 52.65 | 52.78 | 1,779 | +0.19(+0.36%) |
Sep 14, 2016 | 52.40 | 53.03 | 52.40 | 52.59 | 7,435 | +0.19(+0.36%) |
Sep 13, 2016 | 52.31 | 52.41 | 52.23 | 52.40 | 2,517 | -0.74(-1.39%) |
Sep 12, 2016 | 52.33 | 53.35 | 52.33 | 53.14 | 3,977 | +0.75(+1.43%) |
Sep 09, 2016 | 53.18 | 53.18 | 52.39 | 52.39 | 7,106 | -1.30(-2.42%) |
Sep 08, 2016 | 52.88 | 53.70 | 52.87 | 53.69 | 21,749 | +0.81(+1.53%) |
Sep 07, 2016 | 52.02 | 52.99 | 52.02 | 52.88 | 1,734 | +0.83(+1.59%) |
Sep 06, 2016 | 52.37 | 52.37 | 51.61 | 52.05 | 6,784 | -0.52(-0.98%) |
Sep 02, 2016 | 52.56 | 52.56 | 52.56 | 0 | +0.25(+0.49%) | |
Sep 01, 2016 | 52.10 | 52.36 | 51.81 | 52.31 | 26,407 | +0.65(+1.26%) |
Aug 31, 2016 | 51.83 | 51.85 | 51.66 | 51.66 | 1,887 | -0.67(-1.28%) |
Aug 30, 2016 | 52.20 | 52.40 | 52.20 | 52.33 | 5,586 | -0.22(-0.42%) |
Aug 29, 2016 | 53.30 | 53.30 | 52.55 | 52.55 | 3,855 | -0.75(-1.41%) |
Aug 26, 2016 | 53.30 | 53.36 | 53.28 | 53.30 | 1,887 | -0.52(-0.97%) |
Aug 24, 2016 | 53.82 | 241 | -0.55(-1.01%) | |||
Aug 22, 2016 | 54.37 | 180 | +0.96(+1.80%) | |||
Aug 19, 2016 | 53.39 | 53.50 | 53.37 | 53.41 | 4,763 | -0.04(-0.07%) |
Aug 18, 2016 | 53.95 | 53.95 | 53.45 | 53.45 | 1,925 | -0.32(-0.60%) |
Aug 17, 2016 | 54.00 | 54.02 | 53.76 | 53.77 | 1,192 | -0.23(-0.43%) |
Aug 16, 2016 | 54.17 | 54.17 | 54.00 | 54.00 | 2,379 | -0.17(-0.31%) |
Aug 12, 2016 | 54.17 | 712 | -0.64(-1.17%) | |||
Aug 11, 2016 | 54.75 | 54.84 | 54.75 | 54.81 | 4,933 | +0.80(+1.48%) |
Aug 10, 2016 | 53.70 | 54.48 | 53.70 | 54.01 | 2,895 | +0.20(+0.37%) |
Aug 09, 2016 | 54.05 | 54.72 | 53.80 | 53.81 | 2,267 | -0.23(-0.43%) |
Aug 08, 2016 | 53.75 | 54.20 | 53.75 | 54.05 | 1,602 | -0.50(-0.93%) |
Aug 05, 2016 | 54.40 | 54.55 | 54.24 | 54.55 | 3,671 | -0.20(-0.37%) |
Aug 04, 2016 | 54.49 | 54.75 | 54.49 | 54.75 | 583 | +0.27(+0.50%) |
Aug 03, 2016 | 54.79 | 55.61 | 54.41 | 54.48 | 4,938 | -0.04(-0.07%) |
Aug 02, 2016 | 55.00 | 55.00 | 54.52 | 54.52 | 2,340 | -0.99(-1.78%) |