Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.71 | 53.94 | 53.17 | 53.76 | 111,802 | -0.05(-0.10%) |
Oct 28, 2016 | 53.28 | 54.08 | 52.62 | 53.82 | 136,042 | +0.35(+0.66%) |
Oct 27, 2016 | 52.87 | 53.50 | 52.37 | 53.46 | 161,094 | +0.67(+1.27%) |
Oct 26, 2016 | 53.32 | 54.07 | 52.62 | 52.80 | 143,828 | -0.64(-1.20%) |
Oct 25, 2016 | 53.30 | 53.64 | 53.01 | 53.44 | 159,160 | -0.41(-0.76%) |
Oct 24, 2016 | 53.31 | 54.05 | 53.30 | 53.85 | 136,795 | +0.65(+1.22%) |
Oct 21, 2016 | 53.52 | 53.86 | 52.98 | 53.20 | 115,529 | -1.02(-1.88%) |
Oct 20, 2016 | 53.84 | 54.39 | 53.50 | 54.22 | 295,596 | +0.13(+0.24%) |
Oct 19, 2016 | 55.64 | 55.64 | 53.07 | 54.09 | 487,195 | -1.78(-3.19%) |
Oct 18, 2016 | 56.41 | 56.57 | 55.86 | 55.87 | 80,862 | +0.01(+0.02%) |
Oct 17, 2016 | 57.24 | 57.32 | 55.86 | 55.86 | 102,705 | -1.56(-2.72%) |
Oct 14, 2016 | 57.03 | 57.60 | 56.92 | 57.42 | 169,829 | +0.80(+1.41%) |
Oct 13, 2016 | 57.15 | 57.24 | 56.15 | 56.63 | 232,618 | -0.93(-1.61%) |
Oct 12, 2016 | 57.33 | 58.29 | 57.06 | 57.55 | 113,639 | +0.33(+0.58%) |
Oct 11, 2016 | 57.12 | 58.06 | 56.98 | 57.22 | 141,599 | -0.06(-0.10%) |
Oct 10, 2016 | 56.77 | 57.48 | 56.22 | 57.28 | 174,152 | +0.82(+1.45%) |
Oct 07, 2016 | 56.75 | 57.40 | 56.08 | 56.46 | 138,435 | +0.03(+0.06%) |
Oct 06, 2016 | 57.63 | 57.63 | 55.49 | 56.42 | 255,270 | -1.29(-2.23%) |
Oct 05, 2016 | 57.80 | 58.06 | 57.38 | 57.71 | 252,605 | +0.32(+0.57%) |
Oct 04, 2016 | 57.19 | 57.59 | 56.48 | 57.39 | 172,098 | +0.36(+0.63%) |
Oct 03, 2016 | 57.71 | 58.47 | 56.87 | 57.03 | 169,111 | -0.77(-1.33%) |
Sep 30, 2016 | 58.06 | 58.77 | 57.75 | 57.80 | 114,152 | +0.15(+0.25%) |
Sep 29, 2016 | 58.21 | 58.76 | 57.41 | 57.65 | 200,278 | +0.34(+0.60%) |
Sep 28, 2016 | 57.89 | 58.27 | 56.86 | 57.31 | 145,328 | -0.75(-1.29%) |
Sep 27, 2016 | 57.71 | 58.21 | 56.94 | 58.06 | 104,497 | +0.57(+0.99%) |
Sep 26, 2016 | 59.02 | 59.67 | 57.42 | 57.49 | 252,305 | -1.96(-3.29%) |
Sep 23, 2016 | 60.65 | 60.97 | 58.94 | 59.45 | 714,494 | +0.88(+1.50%) |
Sep 22, 2016 | 59.19 | 59.55 | 58.06 | 58.57 | 143,589 | -0.32(-0.55%) |
Sep 21, 2016 | 58.45 | 59.08 | 57.99 | 58.89 | 109,916 | +0.62(+1.07%) |
Sep 20, 2016 | 59.21 | 59.57 | 58.17 | 58.27 | 120,092 | -0.67(-1.13%) |
Sep 19, 2016 | 58.92 | 59.42 | 58.06 | 58.93 | 144,574 | +0.34(+0.58%) |
Sep 16, 2016 | 59.36 | 59.51 | 58.49 | 58.59 | 164,694 | -0.88(-1.48%) |
Sep 15, 2016 | 57.82 | 59.55 | 57.62 | 59.47 | 242,851 | +1.37(+2.37%) |
Sep 14, 2016 | 58.81 | 59.33 | 57.67 | 58.10 | 236,130 | -0.87(-1.48%) |
Sep 13, 2016 | 59.85 | 60.36 | 58.47 | 58.97 | 214,665 | -1.36(-2.25%) |
Sep 12, 2016 | 59.01 | 60.39 | 58.21 | 60.33 | 346,704 | +1.00(+1.68%) |
Sep 09, 2016 | 60.08 | 60.97 | 59.11 | 59.33 | 275,899 | -1.18(-1.95%) |
Sep 08, 2016 | 60.77 | 60.77 | 59.81 | 60.51 | 322,088 | -0.44(-0.73%) |
Sep 07, 2016 | 60.45 | 61.20 | 59.59 | 60.95 | 241,842 | +0.65(+1.08%) |
Sep 06, 2016 | 61.05 | 61.05 | 59.84 | 60.30 | 229,836 | -0.47(-0.77%) |
Sep 02, 2016 | 61.99 | 60.77 | 60.77 | 60.77 | 460,787 | -1.07(-1.73%) |
Sep 01, 2016 | 57.93 | 61.85 | 57.93 | 61.84 | 1,493,703 | +8.55(+16.06%) |
Aug 31, 2016 | 54.63 | 54.96 | 52.49 | 53.28 | 470,186 | -1.09(-2.01%) |
Aug 30, 2016 | 55.07 | 55.71 | 53.36 | 54.38 | 544,922 | -0.61(-1.12%) |
Aug 29, 2016 | 54.52 | 55.36 | 54.06 | 54.99 | 248,750 | +0.85(+1.58%) |
Aug 26, 2016 | 54.47 | 55.30 | 53.73 | 54.14 | 129,403 | -0.54(-0.98%) |
Aug 25, 2016 | 53.84 | 54.70 | 53.62 | 54.67 | 105,654 | +0.53(+0.98%) |
Aug 24, 2016 | 54.07 | 54.44 | 53.19 | 54.15 | 124,956 | -0.16(-0.30%) |
Aug 23, 2016 | 54.15 | 54.57 | 54.15 | 54.31 | 152,659 | +0.26(+0.47%) |
Aug 22, 2016 | 54.17 | 54.23 | 53.56 | 54.05 | 55,870 | -0.15(-0.28%) |
Aug 19, 2016 | 53.56 | 54.38 | 52.80 | 54.20 | 99,025 | +0.64(+1.20%) |
Aug 18, 2016 | 52.25 | 54.59 | 52.25 | 53.56 | 211,827 | +1.37(+2.63%) |
Aug 17, 2016 | 52.22 | 52.32 | 51.71 | 52.19 | 138,331 | -0.25(-0.47%) |
Aug 16, 2016 | 51.89 | 53.19 | 51.89 | 52.44 | 151,270 | +0.38(+0.74%) |
Aug 15, 2016 | 50.31 | 52.07 | 50.31 | 52.05 | 103,092 | +1.75(+3.48%) |
Aug 12, 2016 | 50.04 | 50.91 | 49.77 | 50.30 | 75,672 | +0.36(+0.72%) |
Aug 11, 2016 | 48.02 | 50.36 | 48.02 | 49.94 | 232,280 | +2.18(+4.56%) |
Aug 10, 2016 | 48.07 | 49.08 | 47.59 | 47.77 | 109,548 | -0.12(-0.25%) |
Aug 09, 2016 | 48.19 | 48.37 | 47.64 | 47.89 | 83,559 | -0.53(-1.09%) |
Aug 08, 2016 | 49.36 | 50.02 | 48.23 | 48.42 | 94,833 | -0.87(-1.77%) |
Aug 05, 2016 | 48.10 | 49.62 | 47.82 | 49.29 | 125,513 | +1.56(+3.27%) |
Aug 04, 2016 | 47.83 | 48.40 | 47.53 | 47.72 | 110,763 | -0.05(-0.11%) |
Aug 03, 2016 | 47.72 | 48.67 | 47.08 | 47.78 | 149,520 | -0.27(-0.57%) |
Aug 02, 2016 | 48.96 | 49.03 | 47.78 | 48.05 | 209,807 | -1.05(-2.14%) |