Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 51.00 | 51.04 | 50.94 | 51.03 | 59,381 | +0.07(+0.14%) |
Oct 28, 2016 | 50.91 | 51.00 | 50.90 | 50.96 | 135,059 | +0.06(+0.12%) |
Oct 27, 2016 | 50.93 | 50.93 | 50.89 | 50.90 | 45,379 | -0.10(-0.20%) |
Oct 26, 2016 | 50.94 | 51.02 | 50.94 | 51.00 | 49,976 | -0.02(-0.04%) |
Oct 25, 2016 | 51.00 | 51.03 | 50.97 | 51.03 | 55,223 | +0.04(+0.08%) |
Oct 24, 2016 | 51.04 | 51.04 | 50.95 | 50.98 | 79,461 | -0.05(-0.10%) |
Oct 21, 2016 | 51.06 | 51.07 | 51.02 | 51.03 | 90,290 | -0.01(-0.03%) |
Oct 20, 2016 | 51.00 | 51.05 | 50.97 | 51.05 | 58,291 | +0.07(+0.13%) |
Oct 19, 2016 | 50.91 | 50.98 | 50.91 | 50.98 | 62,126 | +0.04(+0.08%) |
Oct 18, 2016 | 50.90 | 50.97 | 50.89 | 50.94 | 90,601 | -0.01(-0.01%) |
Oct 17, 2016 | 50.91 | 51.02 | 50.90 | 50.94 | 102,127 | +0.02(+0.04%) |
Oct 14, 2016 | 51.05 | 51.05 | 50.92 | 50.92 | 68,929 | -0.16(-0.31%) |
Oct 13, 2016 | 51.07 | 51.08 | 51.03 | 51.08 | 95,147 | +0.06(+0.11%) |
Oct 12, 2016 | 51.04 | 51.06 | 51.02 | 51.03 | 60,380 | -0.10(-0.19%) |
Oct 11, 2016 | 51.15 | 51.15 | 51.11 | 51.12 | 67,601 | -0.06(-0.13%) |
Oct 10, 2016 | 51.17 | 51.19 | 51.14 | 51.19 | 24,803 | -0.01(-0.02%) |
Oct 07, 2016 | 51.18 | 51.25 | 51.15 | 51.20 | 33,899 | +0.00(+0.00%) |
Oct 06, 2016 | 51.22 | 51.22 | 51.15 | 51.20 | 271,786 | -0.02(-0.04%) |
Oct 05, 2016 | 51.30 | 51.39 | 51.17 | 51.22 | 148,101 | -0.23(-0.45%) |
Oct 04, 2016 | 51.46 | 51.48 | 51.41 | 51.45 | 46,698 | -0.01(-0.02%) |
Oct 03, 2016 | 51.53 | 51.55 | 51.42 | 51.46 | 67,608 | -0.06(-0.13%) |
Sep 30, 2016 | 51.52 | 51.57 | 51.49 | 51.52 | 51,702 | -0.06(-0.11%) |
Sep 29, 2016 | 51.52 | 51.60 | 51.52 | 51.58 | 46,064 | -0.00(-0.01%) |
Sep 28, 2016 | 51.54 | 51.61 | 51.54 | 51.58 | 87,193 | -0.01(-0.03%) |
Sep 27, 2016 | 51.55 | 51.66 | 51.52 | 51.60 | 57,587 | +0.08(+0.15%) |
Sep 26, 2016 | 51.51 | 51.55 | 51.51 | 51.52 | 45,731 | -0.00(-0.00%) |
Sep 23, 2016 | 51.50 | 51.56 | 51.46 | 51.52 | 97,228 | +0.02(+0.04%) |
Sep 22, 2016 | 51.48 | 51.52 | 51.44 | 51.50 | 58,374 | +0.04(+0.07%) |
Sep 21, 2016 | 51.42 | 51.50 | 51.42 | 51.46 | 36,322 | -0.00(-0.01%) |
Sep 20, 2016 | 51.48 | 51.50 | 51.47 | 51.47 | 43,347 | -0.00(-0.00%) |
Sep 19, 2016 | 51.49 | 51.49 | 51.46 | 51.47 | 64,755 | -0.02(-0.04%) |
Sep 16, 2016 | 51.51 | 51.52 | 51.47 | 51.49 | 94,319 | +0.00(+0.01%) |
Sep 15, 2016 | 51.49 | 51.52 | 51.47 | 51.48 | 168,298 | -0.03(-0.05%) |
Sep 14, 2016 | 51.55 | 51.55 | 51.48 | 51.51 | 97,938 | +0.00(+0.01%) |
Sep 13, 2016 | 51.60 | 51.61 | 51.46 | 51.51 | 94,349 | -0.09(-0.17%) |
Sep 12, 2016 | 51.66 | 51.66 | 51.60 | 51.60 | 129,955 | -0.07(-0.13%) |
Sep 09, 2016 | 51.71 | 51.73 | 51.65 | 51.66 | 100,388 | -0.08(-0.16%) |
Sep 08, 2016 | 51.78 | 51.78 | 51.73 | 51.75 | 103,911 | -0.03(-0.07%) |
Sep 07, 2016 | 51.81 | 51.81 | 51.74 | 51.78 | 81,093 | -0.04(-0.07%) |
Sep 06, 2016 | 51.80 | 51.85 | 51.79 | 51.82 | 141,510 | +0.02(+0.04%) |
Sep 02, 2016 | 51.81 | 51.80 | 51.80 | 51.80 | 51,768 | -0.03(-0.05%) |
Sep 01, 2016 | 51.83 | 51.89 | 51.80 | 51.83 | 97,851 | -0.04(-0.08%) |
Aug 31, 2016 | 51.85 | 51.89 | 51.85 | 51.87 | 78,962 | +0.01(+0.02%) |
Aug 30, 2016 | 51.85 | 51.91 | 51.85 | 51.86 | 26,281 | -0.01(-0.02%) |
Aug 29, 2016 | 51.89 | 51.96 | 51.84 | 51.87 | 90,640 | +0.04(+0.08%) |
Aug 26, 2016 | 51.85 | 51.87 | 51.82 | 51.83 | 62,232 | +0.00(+0.01%) |
Aug 25, 2016 | 51.86 | 51.91 | 51.82 | 51.83 | 108,017 | +0.00(+0.00%) |
Aug 24, 2016 | 51.83 | 51.87 | 51.82 | 51.83 | 37,960 | +0.01(+0.01%) |
Aug 23, 2016 | 51.87 | 51.87 | 51.81 | 51.82 | 57,633 | +0.02(+0.03%) |
Aug 22, 2016 | 51.90 | 51.90 | 51.68 | 51.80 | 211,431 | -0.03(-0.07%) |
Aug 19, 2016 | 51.84 | 51.86 | 51.81 | 51.84 | 58,677 | +0.02(+0.03%) |
Aug 18, 2016 | 51.83 | 51.88 | 51.80 | 51.82 | 53,458 | +0.02(+0.04%) |
Aug 17, 2016 | 51.77 | 51.84 | 51.76 | 51.80 | 60,766 | +0.02(+0.04%) |
Aug 16, 2016 | 51.88 | 51.88 | 51.73 | 51.78 | 52,116 | -0.01(-0.01%) |
Aug 15, 2016 | 51.77 | 51.81 | 51.70 | 51.79 | 67,808 | +0.00(+0.01%) |
Aug 12, 2016 | 51.77 | 51.80 | 51.71 | 51.78 | 58,689 | +0.11(+0.21%) |
Aug 11, 2016 | 51.71 | 51.73 | 51.67 | 51.68 | 90,475 | -0.03(-0.06%) |
Aug 10, 2016 | 51.69 | 51.71 | 51.66 | 51.71 | 44,282 | +0.06(+0.12%) |
Aug 09, 2016 | 51.61 | 51.70 | 51.61 | 51.65 | 101,700 | +0.00(+0.01%) |
Aug 08, 2016 | 51.66 | 51.70 | 51.59 | 51.64 | 108,571 | +0.03(+0.05%) |
Aug 05, 2016 | 51.68 | 51.68 | 51.60 | 51.62 | 54,983 | -0.07(-0.14%) |
Aug 04, 2016 | 51.62 | 51.75 | 51.62 | 51.69 | 34,511 | +0.06(+0.12%) |
Aug 03, 2016 | 51.65 | 51.65 | 51.57 | 51.63 | 25,070 | +0.10(+0.19%) |
Aug 02, 2016 | 51.63 | 51.64 | 51.53 | 51.53 | 119,429 | -0.20(-0.39%) |