Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 51.42 | 51.43 | 49.55 | 50.13 | 850,083 | -1.73(-3.34%) |
Oct 28, 2016 | 53.29 | 54.41 | 51.65 | 51.86 | 1,270,242 | -1.72(-3.21%) |
Oct 27, 2016 | 53.25 | 54.12 | 52.67 | 53.58 | 808,431 | +0.70(+1.32%) |
Oct 26, 2016 | 51.83 | 53.00 | 51.47 | 52.88 | 1,150,969 | +0.25(+0.48%) |
Oct 25, 2016 | 53.63 | 53.70 | 52.33 | 52.63 | 911,774 | -0.98(-1.83%) |
Oct 24, 2016 | 55.75 | 55.75 | 53.04 | 53.61 | 855,474 | -1.90(-3.42%) |
Oct 21, 2016 | 56.26 | 56.53 | 55.33 | 55.51 | 680,009 | -0.97(-1.72%) |
Oct 20, 2016 | 56.13 | 57.11 | 55.32 | 56.48 | 619,597 | -0.39(-0.69%) |
Oct 19, 2016 | 57.11 | 58.14 | 56.57 | 56.87 | 866,508 | +0.62(+1.10%) |
Oct 18, 2016 | 57.93 | 58.21 | 56.18 | 56.25 | 869,076 | -0.57(-1.00%) |
Oct 17, 2016 | 57.76 | 57.76 | 56.63 | 56.82 | 949,397 | -0.81(-1.41%) |
Oct 14, 2016 | 58.61 | 58.72 | 56.97 | 57.63 | 801,074 | -0.61(-1.05%) |
Oct 13, 2016 | 57.90 | 58.56 | 57.07 | 58.24 | 773,388 | +0.00(+0.00%) |
Oct 12, 2016 | 57.90 | 59.11 | 57.13 | 58.24 | 1,032,459 | +0.08(+0.14%) |
Oct 11, 2016 | 58.84 | 59.16 | 57.37 | 58.16 | 805,926 | -1.10(-1.86%) |
Oct 10, 2016 | 57.13 | 60.39 | 57.72 | 59.26 | 811,745 | +2.13(+3.73%) |
Oct 07, 2016 | 58.89 | 59.98 | 57.04 | 57.13 | 1,496,279 | -1.21(-2.07%) |
Oct 06, 2016 | 59.17 | 59.43 | 57.58 | 58.34 | 647,691 | +0.02(+0.03%) |
Oct 05, 2016 | 58.17 | 59.24 | 57.82 | 58.32 | 660,966 | +1.30(+2.28%) |
Oct 04, 2016 | 58.72 | 59.09 | 56.64 | 57.02 | 745,202 | -1.35(-2.31%) |
Oct 03, 2016 | 57.97 | 59.17 | 56.87 | 58.37 | 1,060,719 | +0.65(+1.13%) |
Sep 30, 2016 | 57.12 | 58.14 | 56.37 | 57.72 | 759,651 | +1.08(+1.91%) |
Sep 29, 2016 | 56.16 | 58.13 | 55.76 | 56.64 | 934,010 | +0.36(+0.64%) |
Sep 28, 2016 | 52.51 | 56.64 | 52.24 | 56.28 | 1,406,128 | +4.14(+7.94%) |
Sep 27, 2016 | 52.65 | 53.05 | 51.15 | 52.14 | 1,085,749 | -1.53(-2.85%) |
Sep 26, 2016 | 53.12 | 55.02 | 53.00 | 53.67 | 1,059,191 | +0.70(+1.32%) |
Sep 23, 2016 | 54.93 | 55.56 | 51.97 | 52.97 | 1,195,838 | -2.38(-4.30%) |
Sep 22, 2016 | 55.08 | 55.98 | 54.47 | 55.35 | 1,174,195 | +1.27(+2.35%) |
Sep 21, 2016 | 53.12 | 54.30 | 52.62 | 54.08 | 1,166,280 | +1.81(+3.46%) |
Sep 20, 2016 | 52.35 | 53.08 | 51.13 | 52.27 | 744,471 | -0.41(-0.78%) |
Sep 19, 2016 | 53.73 | 53.78 | 52.61 | 52.68 | 932,709 | -0.15(-0.28%) |
Sep 16, 2016 | 51.55 | 53.04 | 51.18 | 52.83 | 1,674,157 | +0.52(+0.99%) |
Sep 15, 2016 | 52.45 | 53.23 | 51.87 | 52.31 | 808,826 | +0.12(+0.23%) |
Sep 14, 2016 | 52.07 | 53.50 | 51.67 | 52.19 | 1,059,089 | -0.29(-0.55%) |
Sep 13, 2016 | 54.91 | 55.13 | 52.30 | 52.48 | 1,190,946 | -3.55(-6.34%) |
Sep 12, 2016 | 55.35 | 56.56 | 54.59 | 56.03 | 1,183,238 | -0.15(-0.27%) |
Sep 09, 2016 | 57.78 | 58.16 | 56.18 | 56.18 | 1,173,160 | -2.25(-3.85%) |
Sep 08, 2016 | 58.81 | 59.43 | 57.62 | 58.43 | 1,087,441 | +0.36(+0.62%) |
Sep 07, 2016 | 59.35 | 59.35 | 57.29 | 58.07 | 1,209,119 | -0.66(-1.12%) |
Sep 06, 2016 | 59.71 | 59.93 | 57.77 | 58.73 | 1,057,760 | -0.73(-1.23%) |
Sep 02, 2016 | 59.42 | 59.46 | 59.46 | 59.46 | 696,100 | +0.98(+1.68%) |
Sep 01, 2016 | 57.22 | 58.53 | 56.87 | 58.48 | 1,116,234 | +0.98(+1.70%) |
Aug 31, 2016 | 57.76 | 58.16 | 56.85 | 57.50 | 1,046,828 | -0.72(-1.24%) |
Aug 30, 2016 | 58.28 | 59.38 | 57.56 | 58.22 | 943,451 | +0.50(+0.87%) |
Aug 29, 2016 | 56.76 | 58.06 | 56.45 | 57.72 | 823,929 | +0.80(+1.41%) |
Aug 26, 2016 | 56.82 | 58.22 | 56.29 | 56.92 | 784,294 | +0.39(+0.69%) |
Aug 25, 2016 | 56.35 | 56.62 | 55.58 | 56.53 | 888,903 | +0.10(+0.18%) |
Aug 24, 2016 | 55.55 | 56.94 | 55.55 | 56.43 | 1,173,218 | +0.35(+0.62%) |
Aug 23, 2016 | 54.58 | 56.40 | 54.43 | 56.08 | 612,130 | +1.24(+2.26%) |
Aug 22, 2016 | 54.90 | 55.27 | 54.07 | 54.84 | 1,800,525 | -1.01(-1.81%) |
Aug 19, 2016 | 55.77 | 56.27 | 54.77 | 55.85 | 1,394,788 | -0.90(-1.59%) |
Aug 18, 2016 | 55.73 | 57.38 | 55.45 | 56.75 | 2,173,201 | +1.54(+2.79%) |
Aug 17, 2016 | 53.81 | 55.41 | 52.76 | 55.21 | 1,823,606 | +1.31(+2.43%) |
Aug 16, 2016 | 54.25 | 54.48 | 53.21 | 53.90 | 1,865,700 | -0.31(-0.57%) |
Aug 15, 2016 | 53.77 | 54.30 | 52.82 | 54.21 | 879,097 | +1.01(+1.90%) |
Aug 12, 2016 | 53.14 | 53.37 | 52.43 | 53.20 | 813,756 | +0.28(+0.53%) |
Aug 11, 2016 | 52.28 | 53.08 | 51.65 | 52.92 | 1,621,277 | +1.06(+2.04%) |
Aug 10, 2016 | 52.96 | 53.73 | 51.73 | 51.86 | 1,570,938 | -0.90(-1.71%) |
Aug 09, 2016 | 54.00 | 54.97 | 51.10 | 52.76 | 2,494,659 | +0.23(+0.44%) |
Aug 08, 2016 | 52.29 | 53.18 | 51.58 | 52.53 | 1,733,022 | +0.69(+1.33%) |
Aug 05, 2016 | 50.25 | 51.96 | 49.96 | 51.84 | 1,626,716 | +1.69(+3.37%) |
Aug 04, 2016 | 48.16 | 50.19 | 47.76 | 50.15 | 1,369,898 | +1.66(+3.42%) |
Aug 03, 2016 | 46.79 | 48.65 | 46.10 | 48.49 | 1,326,856 | +1.88(+4.03%) |
Aug 02, 2016 | 46.66 | 47.24 | 44.73 | 46.61 | 1,188,770 | +0.67(+1.46%) |