Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 51.38 | 51.78 | 51.18 | 51.58 | 532,260 | +0.48(+0.94%) |
Oct 28, 2016 | 50.76 | 51.84 | 50.74 | 51.10 | 510,241 | +0.42(+0.83%) |
Oct 27, 2016 | 51.23 | 51.33 | 50.61 | 50.68 | 496,036 | -0.19(-0.37%) |
Oct 26, 2016 | 50.05 | 51.18 | 49.90 | 50.87 | 468,333 | +0.44(+0.87%) |
Oct 25, 2016 | 50.71 | 51.07 | 50.39 | 50.43 | 798,136 | -0.55(-1.08%) |
Oct 24, 2016 | 50.95 | 51.21 | 50.80 | 50.98 | 387,682 | +0.43(+0.85%) |
Oct 21, 2016 | 50.23 | 50.72 | 49.84 | 50.55 | 514,059 | -0.12(-0.24%) |
Oct 20, 2016 | 50.49 | 50.81 | 50.21 | 50.67 | 496,481 | -0.11(-0.22%) |
Oct 19, 2016 | 50.84 | 51.12 | 50.72 | 50.78 | 449,358 | +0.20(+0.40%) |
Oct 18, 2016 | 50.95 | 51.13 | 50.46 | 50.58 | 510,038 | +0.30(+0.60%) |
Oct 17, 2016 | 50.05 | 50.73 | 49.93 | 50.28 | 433,011 | +0.23(+0.46%) |
Oct 14, 2016 | 50.44 | 50.77 | 50.05 | 50.05 | 783,320 | -0.14(-0.28%) |
Oct 13, 2016 | 49.82 | 50.38 | 49.68 | 50.19 | 519,592 | -0.17(-0.34%) |
Oct 12, 2016 | 50.07 | 50.67 | 49.62 | 50.36 | 813,681 | +0.26(+0.52%) |
Oct 11, 2016 | 51.61 | 51.62 | 49.99 | 50.10 | 570,977 | -1.74(-3.36%) |
Oct 10, 2016 | 52.27 | 52.58 | 51.80 | 51.84 | 359,831 | +0.01(+0.02%) |
Oct 07, 2016 | 52.42 | 52.42 | 51.75 | 51.83 | 648,715 | -0.56(-1.07%) |
Oct 06, 2016 | 52.12 | 52.41 | 51.67 | 52.39 | 643,579 | +0.06(+0.11%) |
Oct 05, 2016 | 51.73 | 52.53 | 51.68 | 52.33 | 622,972 | +1.01(+1.97%) |
Oct 04, 2016 | 51.93 | 52.31 | 51.28 | 51.32 | 564,875 | -0.64(-1.23%) |
Oct 03, 2016 | 51.48 | 51.99 | 51.02 | 51.96 | 777,531 | +0.24(+0.46%) |
Sep 30, 2016 | 51.97 | 52.19 | 51.68 | 51.72 | 1,164,752 | -0.24(-0.46%) |
Sep 29, 2016 | 52.21 | 52.79 | 51.94 | 51.96 | 532,961 | -0.25(-0.48%) |
Sep 28, 2016 | 51.10 | 52.26 | 51.10 | 52.21 | 837,069 | +1.46(+2.88%) |
Sep 27, 2016 | 50.63 | 50.93 | 50.34 | 50.75 | 902,725 | +0.04(+0.08%) |
Sep 26, 2016 | 50.48 | 51.07 | 50.40 | 50.71 | 335,980 | +0.06(+0.12%) |
Sep 23, 2016 | 51.06 | 51.47 | 50.64 | 50.65 | 412,385 | -0.56(-1.09%) |
Sep 22, 2016 | 51.16 | 51.47 | 50.87 | 51.21 | 379,016 | +0.57(+1.13%) |
Sep 21, 2016 | 49.96 | 50.68 | 49.64 | 50.64 | 560,963 | +0.73(+1.46%) |
Sep 20, 2016 | 50.64 | 50.77 | 49.90 | 49.91 | 377,394 | -0.36(-0.72%) |
Sep 19, 2016 | 49.88 | 50.58 | 49.88 | 50.27 | 789,292 | +0.60(+1.21%) |
Sep 16, 2016 | 49.86 | 49.86 | 49.15 | 49.67 | 736,371 | -0.47(-0.94%) |
Sep 15, 2016 | 49.37 | 50.31 | 49.17 | 50.14 | 597,354 | +0.84(+1.70%) |
Sep 14, 2016 | 50.15 | 50.27 | 49.21 | 49.30 | 705,655 | -0.85(-1.69%) |
Sep 13, 2016 | 50.09 | 50.51 | 49.91 | 50.15 | 671,009 | -0.46(-0.91%) |
Sep 12, 2016 | 49.84 | 50.92 | 49.70 | 50.61 | 798,802 | +0.46(+0.92%) |
Sep 09, 2016 | 51.19 | 51.28 | 50.15 | 50.15 | 758,690 | -1.42(-2.75%) |
Sep 08, 2016 | 51.86 | 52.08 | 51.54 | 51.57 | 740,834 | -0.21(-0.41%) |
Sep 07, 2016 | 51.50 | 51.86 | 51.27 | 51.78 | 802,176 | +0.12(+0.23%) |
Sep 06, 2016 | 52.46 | 52.79 | 51.40 | 51.66 | 709,016 | -0.59(-1.13%) |
Sep 02, 2016 | 52.42 | 52.25 | 52.25 | 52.25 | 956,400 | +0.22(+0.42%) |
Sep 01, 2016 | 52.72 | 53.04 | 51.72 | 52.03 | 1,017,785 | -0.66(-1.25%) |
Aug 31, 2016 | 53.18 | 53.18 | 52.34 | 52.69 | 745,925 | -0.79(-1.48%) |
Aug 30, 2016 | 54.75 | 54.86 | 53.41 | 53.48 | 780,684 | -1.27(-2.32%) |
Aug 29, 2016 | 54.40 | 55.13 | 54.33 | 54.75 | 909,476 | +0.27(+0.50%) |
Aug 26, 2016 | 54.63 | 55.24 | 54.20 | 54.48 | 717,178 | +0.13(+0.24%) |
Aug 25, 2016 | 54.04 | 54.42 | 53.91 | 54.35 | 763,648 | +0.24(+0.44%) |
Aug 24, 2016 | 54.39 | 54.81 | 53.99 | 54.11 | 417,982 | -0.53(-0.97%) |
Aug 23, 2016 | 54.22 | 54.77 | 54.22 | 54.64 | 406,206 | +0.55(+1.02%) |
Aug 22, 2016 | 53.61 | 54.16 | 53.25 | 54.09 | 537,855 | +0.36(+0.67%) |
Aug 19, 2016 | 53.83 | 53.87 | 53.13 | 53.73 | 790,734 | -0.24(-0.44%) |
Aug 18, 2016 | 53.38 | 54.04 | 53.27 | 53.97 | 521,739 | +0.69(+1.30%) |
Aug 17, 2016 | 53.78 | 53.84 | 53.07 | 53.28 | 798,023 | -0.41(-0.76%) |
Aug 16, 2016 | 53.93 | 54.23 | 53.40 | 53.69 | 742,641 | -0.56(-1.03%) |
Aug 15, 2016 | 53.75 | 54.53 | 53.51 | 54.25 | 621,752 | +0.74(+1.38%) |
Aug 12, 2016 | 54.22 | 54.32 | 53.38 | 53.51 | 723,712 | -0.90(-1.65%) |
Aug 11, 2016 | 54.47 | 55.00 | 53.38 | 54.41 | 1,225,461 | -0.21(-0.38%) |
Aug 10, 2016 | 55.38 | 55.50 | 54.50 | 54.62 | 1,237,643 | -0.95(-1.71%) |
Aug 09, 2016 | 54.29 | 55.89 | 53.53 | 55.57 | 1,449,546 | +2.18(+4.08%) |
Aug 08, 2016 | 53.92 | 54.38 | 53.30 | 53.39 | 1,129,811 | -0.37(-0.69%) |
Aug 05, 2016 | 53.26 | 53.94 | 53.25 | 53.76 | 1,176,334 | +0.75(+1.41%) |
Aug 04, 2016 | 52.93 | 53.43 | 52.78 | 53.01 | 576,182 | +0.01(+0.02%) |
Aug 03, 2016 | 52.93 | 53.10 | 52.50 | 53.00 | 642,528 | +0.01(+0.02%) |
Aug 02, 2016 | 53.38 | 53.45 | 52.69 | 52.99 | 805,368 | -0.50(-0.93%) |