Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.01 | 52.19 | 51.62 | 51.74 | 206,732 | -0.20(-0.38%) |
Oct 28, 2016 | 53.09 | 53.15 | 51.90 | 51.94 | 161,196 | -1.65(-3.08%) |
Oct 27, 2016 | 53.78 | 53.86 | 53.46 | 53.59 | 144,727 | -0.70(-1.28%) |
Oct 26, 2016 | 54.14 | 54.60 | 53.96 | 54.28 | 63,324 | -0.57(-1.03%) |
Oct 25, 2016 | 55.41 | 55.73 | 54.80 | 54.85 | 132,923 | -1.08(-1.94%) |
Oct 24, 2016 | 55.64 | 56.08 | 55.19 | 55.93 | 314,582 | +1.59(+2.92%) |
Oct 21, 2016 | 54.23 | 54.63 | 54.21 | 54.34 | 174,253 | -0.27(-0.49%) |
Oct 20, 2016 | 54.43 | 54.82 | 54.06 | 54.61 | 171,198 | +1.04(+1.94%) |
Oct 19, 2016 | 53.43 | 54.11 | 53.21 | 53.57 | 183,336 | +0.40(+0.75%) |
Oct 18, 2016 | 53.40 | 53.40 | 53.06 | 53.17 | 58,356 | +0.66(+1.27%) |
Oct 17, 2016 | 52.75 | 52.83 | 52.34 | 52.51 | 111,604 | -0.59(-1.11%) |
Oct 14, 2016 | 53.34 | 53.43 | 52.83 | 53.10 | 123,077 | +0.12(+0.23%) |
Oct 13, 2016 | 52.59 | 53.10 | 51.96 | 52.98 | 162,437 | -0.71(-1.32%) |
Oct 12, 2016 | 53.69 | 53.76 | 53.18 | 53.69 | 160,260 | -0.51(-0.94%) |
Oct 11, 2016 | 54.89 | 54.91 | 53.88 | 54.20 | 123,292 | -1.46(-2.62%) |
Oct 10, 2016 | 54.72 | 55.98 | 54.54 | 55.66 | 292,894 | +1.44(+2.65%) |
Oct 07, 2016 | 54.76 | 54.88 | 53.84 | 54.22 | 125,123 | -1.02(-1.85%) |
Oct 06, 2016 | 54.59 | 55.60 | 54.55 | 55.24 | 442,503 | +1.96(+3.68%) |
Oct 05, 2016 | 52.54 | 53.45 | 52.22 | 53.28 | 361,598 | +2.48(+4.89%) |
Oct 04, 2016 | 51.05 | 51.45 | 50.62 | 50.80 | 83,349 | +0.03(+0.06%) |
Oct 03, 2016 | 50.36 | 50.91 | 50.07 | 50.77 | 137,646 | -0.26(-0.51%) |
Sep 30, 2016 | 50.46 | 51.36 | 50.46 | 51.03 | 139,878 | +0.76(+1.52%) |
Sep 29, 2016 | 50.34 | 51.02 | 50.04 | 50.26 | 216,584 | -0.17(-0.33%) |
Sep 28, 2016 | 49.01 | 50.45 | 48.60 | 50.43 | 146,266 | +1.57(+3.22%) |
Sep 27, 2016 | 48.98 | 48.99 | 48.54 | 48.86 | 112,261 | +0.05(+0.11%) |
Sep 26, 2016 | 48.77 | 49.23 | 48.77 | 48.81 | 108,896 | -0.43(-0.87%) |
Sep 23, 2016 | 49.59 | 50.00 | 49.16 | 49.23 | 100,776 | -0.76(-1.51%) |
Sep 22, 2016 | 50.34 | 50.52 | 49.82 | 49.99 | 108,456 | -0.18(-0.37%) |
Sep 21, 2016 | 49.44 | 50.23 | 49.29 | 50.17 | 229,121 | +1.24(+2.53%) |
Sep 20, 2016 | 49.11 | 49.38 | 48.84 | 48.93 | 108,309 | -0.12(-0.25%) |
Sep 19, 2016 | 49.22 | 49.36 | 48.87 | 49.06 | 273,816 | -0.20(-0.40%) |
Sep 16, 2016 | 48.69 | 49.43 | 48.64 | 49.26 | 215,501 | -0.02(-0.03%) |
Sep 15, 2016 | 49.03 | 49.50 | 48.84 | 49.27 | 93,887 | +0.48(+0.99%) |
Sep 14, 2016 | 49.18 | 49.58 | 48.59 | 48.79 | 237,898 | -0.50(-1.01%) |
Sep 13, 2016 | 49.71 | 49.95 | 48.90 | 49.29 | 250,769 | -1.72(-3.37%) |
Sep 12, 2016 | 49.62 | 51.18 | 49.59 | 51.01 | 136,334 | +1.27(+2.55%) |
Sep 09, 2016 | 50.55 | 50.88 | 49.71 | 49.74 | 159,844 | -1.72(-3.34%) |
Sep 08, 2016 | 51.17 | 51.56 | 50.70 | 51.45 | 241,872 | +0.58(+1.14%) |
Sep 07, 2016 | 51.39 | 51.45 | 50.87 | 50.88 | 183,659 | -0.61(-1.18%) |
Sep 06, 2016 | 51.43 | 51.58 | 51.01 | 51.49 | 98,626 | +0.13(+0.25%) |
Sep 02, 2016 | 51.45 | 51.36 | 51.36 | 51.36 | 214,530 | +1.28(+2.55%) |
Sep 01, 2016 | 50.03 | 50.21 | 49.66 | 50.08 | 112,323 | -0.14(-0.29%) |
Aug 31, 2016 | 51.09 | 51.09 | 50.04 | 50.22 | 136,566 | -0.89(-1.74%) |
Aug 30, 2016 | 51.24 | 51.54 | 50.97 | 51.11 | 62,934 | +0.08(+0.15%) |
Aug 29, 2016 | 50.76 | 51.32 | 50.76 | 51.04 | 118,736 | -0.08(-0.15%) |
Aug 26, 2016 | 51.47 | 52.27 | 50.73 | 51.11 | 132,622 | -0.02(-0.04%) |
Aug 25, 2016 | 50.80 | 51.33 | 50.80 | 51.14 | 131,105 | +0.10(+0.19%) |
Aug 24, 2016 | 50.87 | 51.32 | 50.60 | 51.04 | 115,560 | -0.52(-1.02%) |
Aug 23, 2016 | 51.49 | 51.82 | 51.29 | 51.56 | 165,464 | +0.43(+0.85%) |
Aug 22, 2016 | 51.51 | 51.51 | 51.01 | 51.13 | 184,742 | -1.08(-2.07%) |
Aug 19, 2016 | 51.92 | 52.28 | 51.83 | 52.21 | 97,464 | -0.59(-1.11%) |
Aug 18, 2016 | 52.68 | 52.79 | 52.44 | 52.79 | 103,371 | -0.01(-0.01%) |
Aug 17, 2016 | 52.53 | 52.82 | 52.06 | 52.80 | 83,285 | -0.37(-0.70%) |
Aug 16, 2016 | 52.72 | 53.26 | 52.72 | 53.17 | 75,008 | +0.21(+0.39%) |
Aug 15, 2016 | 52.75 | 53.03 | 52.31 | 52.97 | 158,956 | +0.46(+0.88%) |
Aug 12, 2016 | 52.23 | 52.60 | 52.23 | 52.50 | 109,072 | +0.16(+0.30%) |
Aug 11, 2016 | 52.15 | 52.41 | 51.71 | 52.34 | 130,017 | +0.72(+1.40%) |
Aug 10, 2016 | 52.59 | 52.59 | 51.61 | 51.62 | 94,798 | -0.72(-1.38%) |
Aug 09, 2016 | 52.30 | 52.59 | 52.10 | 52.34 | 266,510 | +0.49(+0.95%) |
Aug 08, 2016 | 52.28 | 52.32 | 51.78 | 51.85 | 99,095 | -0.02(-0.04%) |
Aug 05, 2016 | 51.78 | 51.87 | 51.47 | 51.87 | 98,635 | +0.21(+0.40%) |
Aug 04, 2016 | 51.33 | 51.90 | 51.33 | 51.67 | 66,897 | +0.08(+0.16%) |
Aug 03, 2016 | 50.55 | 51.69 | 50.55 | 51.58 | 118,474 | +0.83(+1.63%) |
Aug 02, 2016 | 50.95 | 51.17 | 50.26 | 50.76 | 124,213 | -0.08(-0.15%) |