Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.13 | 50.24 | 50.04 | 50.12 | 1,580,316 | +0.02(+0.03%) |
Oct 28, 2016 | 50.20 | 50.37 | 49.95 | 50.11 | 5,644,019 | -0.16(-0.33%) |
Oct 27, 2016 | 50.51 | 50.55 | 50.24 | 50.27 | 923,174 | -0.10(-0.21%) |
Oct 26, 2016 | 50.40 | 50.54 | 50.25 | 50.37 | 1,285,634 | -0.23(-0.46%) |
Oct 25, 2016 | 50.61 | 50.70 | 50.49 | 50.61 | 1,216,677 | -0.08(-0.15%) |
Oct 24, 2016 | 50.66 | 50.80 | 50.58 | 50.69 | 762,284 | +0.16(+0.31%) |
Oct 21, 2016 | 50.32 | 50.56 | 50.27 | 50.53 | 773,982 | -0.02(-0.03%) |
Oct 20, 2016 | 50.56 | 50.70 | 50.40 | 50.55 | 1,933,764 | -0.08(-0.15%) |
Oct 19, 2016 | 50.56 | 50.71 | 50.48 | 50.63 | 981,228 | +0.17(+0.34%) |
Oct 18, 2016 | 50.50 | 50.57 | 50.35 | 50.45 | 1,337,921 | +0.44(+0.88%) |
Oct 17, 2016 | 50.09 | 50.19 | 49.97 | 50.01 | 1,397,725 | -0.15(-0.29%) |
Oct 14, 2016 | 50.42 | 50.55 | 50.14 | 50.16 | 999,568 | +0.03(+0.07%) |
Oct 13, 2016 | 49.89 | 50.26 | 49.67 | 50.12 | 1,905,191 | -0.22(-0.43%) |
Oct 12, 2016 | 50.31 | 50.45 | 50.18 | 50.34 | 1,144,239 | +0.00(+0.00%) |
Oct 11, 2016 | 50.82 | 50.83 | 50.16 | 50.34 | 1,805,830 | -0.71(-1.39%) |
Oct 10, 2016 | 51.02 | 51.18 | 51.01 | 51.05 | 736,637 | +0.24(+0.48%) |
Oct 07, 2016 | 50.97 | 51.03 | 50.52 | 50.81 | 1,264,913 | -0.21(-0.41%) |
Oct 06, 2016 | 50.97 | 51.06 | 50.82 | 51.01 | 1,307,639 | -0.08(-0.15%) |
Oct 05, 2016 | 50.97 | 51.18 | 50.97 | 51.09 | 821,641 | +0.30(+0.60%) |
Oct 04, 2016 | 51.16 | 51.20 | 50.65 | 50.79 | 2,159,115 | -0.21(-0.41%) |
Oct 03, 2016 | 50.99 | 51.08 | 50.87 | 51.00 | 2,868,251 | -0.10(-0.20%) |
Sep 30, 2016 | 50.97 | 51.27 | 50.85 | 51.10 | 1,128,833 | +0.35(+0.70%) |
Sep 29, 2016 | 51.15 | 51.32 | 50.60 | 50.75 | 1,539,345 | -0.54(-1.05%) |
Sep 28, 2016 | 51.01 | 51.32 | 50.76 | 51.28 | 1,193,364 | +0.33(+0.64%) |
Sep 27, 2016 | 50.56 | 50.97 | 50.50 | 50.95 | 1,812,342 | +0.29(+0.56%) |
Sep 26, 2016 | 50.76 | 50.85 | 50.63 | 50.67 | 1,527,186 | -0.46(-0.90%) |
Sep 23, 2016 | 51.27 | 51.31 | 51.08 | 51.13 | 1,256,073 | -0.35(-0.69%) |
Sep 22, 2016 | 51.49 | 51.67 | 51.40 | 51.48 | 2,944,151 | +0.37(+0.73%) |
Sep 21, 2016 | 50.58 | 51.15 | 50.48 | 51.11 | 2,972,823 | +0.80(+1.58%) |
Sep 20, 2016 | 50.49 | 50.53 | 50.27 | 50.31 | 4,100,104 | +0.18(+0.36%) |
Sep 19, 2016 | 50.37 | 50.47 | 50.07 | 50.13 | 1,241,989 | +0.13(+0.26%) |
Sep 16, 2016 | 50.10 | 50.11 | 49.84 | 50.00 | 1,258,106 | -0.36(-0.72%) |
Sep 15, 2016 | 49.89 | 50.44 | 49.79 | 50.37 | 1,673,555 | +0.53(+1.06%) |
Sep 14, 2016 | 49.85 | 50.19 | 49.73 | 49.84 | 2,838,599 | -0.04(-0.09%) |
Sep 13, 2016 | 50.34 | 50.34 | 49.68 | 49.88 | 1,785,487 | -0.90(-1.77%) |
Sep 12, 2016 | 49.94 | 50.86 | 49.86 | 50.78 | 2,195,317 | +0.56(+1.12%) |
Sep 09, 2016 | 51.04 | 51.05 | 50.20 | 50.22 | 2,190,576 | -1.19(-2.32%) |
Sep 08, 2016 | 51.44 | 51.57 | 51.33 | 51.41 | 1,559,673 | -0.14(-0.27%) |
Sep 07, 2016 | 51.57 | 51.63 | 51.39 | 51.55 | 2,118,265 | -0.01(-0.02%) |
Sep 06, 2016 | 51.33 | 51.56 | 51.28 | 51.56 | 2,837,060 | +0.35(+0.69%) |
Sep 02, 2016 | 51.07 | 51.20 | 51.20 | 51.20 | 2,518,133 | +0.40(+0.78%) |
Sep 01, 2016 | 50.76 | 50.82 | 50.48 | 50.81 | 6,105,695 | +0.18(+0.36%) |
Aug 31, 2016 | 50.74 | 50.80 | 50.45 | 50.63 | 3,055,403 | -0.20(-0.39%) |
Aug 30, 2016 | 50.99 | 51.02 | 50.71 | 50.82 | 1,741,064 | -0.10(-0.19%) |
Aug 29, 2016 | 50.75 | 50.99 | 50.70 | 50.92 | 1,260,877 | +0.22(+0.44%) |
Aug 26, 2016 | 50.97 | 51.35 | 50.49 | 50.69 | 1,946,248 | -0.21(-0.41%) |
Aug 25, 2016 | 50.92 | 51.09 | 50.83 | 50.90 | 2,190,182 | -0.11(-0.22%) |
Aug 24, 2016 | 51.20 | 51.25 | 50.94 | 51.01 | 1,915,230 | -0.19(-0.37%) |
Aug 23, 2016 | 51.39 | 51.46 | 51.20 | 51.20 | 2,376,296 | +0.10(+0.20%) |
Aug 22, 2016 | 51.01 | 51.17 | 50.93 | 51.10 | 1,447,874 | -0.06(-0.12%) |
Aug 19, 2016 | 51.03 | 51.21 | 50.94 | 51.16 | 888,238 | -0.19(-0.37%) |
Aug 18, 2016 | 51.20 | 51.37 | 51.15 | 51.35 | 1,528,007 | +0.18(+0.35%) |
Aug 17, 2016 | 51.01 | 51.23 | 50.83 | 51.17 | 5,744,550 | +0.05(+0.10%) |
Aug 16, 2016 | 51.22 | 51.27 | 51.12 | 51.12 | 661,636 | -0.22(-0.42%) |
Aug 15, 2016 | 51.23 | 51.42 | 51.23 | 51.33 | 414,004 | +0.22(+0.42%) |
Aug 12, 2016 | 51.14 | 51.22 | 51.01 | 51.12 | 1,004,131 | -0.09(-0.17%) |
Aug 11, 2016 | 51.07 | 51.25 | 51.00 | 51.20 | 761,464 | +0.34(+0.66%) |
Aug 10, 2016 | 51.01 | 51.04 | 50.81 | 50.87 | 1,813,628 | -0.03(-0.05%) |
Aug 09, 2016 | 50.77 | 50.97 | 50.71 | 50.89 | 4,737,645 | +0.29(+0.56%) |
Aug 08, 2016 | 50.58 | 50.69 | 50.56 | 50.61 | 2,332,550 | +0.08(+0.15%) |
Aug 05, 2016 | 50.29 | 50.56 | 50.29 | 50.53 | 943,397 | +0.32(+0.64%) |
Aug 04, 2016 | 50.15 | 50.26 | 50.03 | 50.21 | 1,105,071 | +0.18(+0.36%) |
Aug 03, 2016 | 49.80 | 50.05 | 49.74 | 50.03 | 1,471,859 | +0.05(+0.10%) |
Aug 02, 2016 | 50.26 | 50.26 | 49.77 | 49.98 | 1,067,325 | -0.31(-0.62%) |