Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.65 | 55.65 | 53.85 | 53.98 | 1,608,631 | -1.36(-2.46%) |
Oct 28, 2016 | 56.87 | 57.98 | 54.93 | 55.34 | 3,687,749 | +3.55(+6.85%) |
Oct 27, 2016 | 53.29 | 53.81 | 51.53 | 51.79 | 1,777,879 | -0.86(-1.63%) |
Oct 26, 2016 | 53.14 | 53.27 | 52.14 | 52.65 | 1,020,665 | -1.09(-2.03%) |
Oct 25, 2016 | 54.60 | 55.06 | 53.65 | 53.74 | 767,776 | -1.50(-2.72%) |
Oct 24, 2016 | 54.32 | 55.80 | 53.60 | 55.24 | 661,637 | +1.25(+2.32%) |
Oct 21, 2016 | 53.62 | 54.30 | 53.07 | 53.99 | 424,919 | +0.08(+0.15%) |
Oct 20, 2016 | 53.24 | 54.06 | 52.69 | 53.91 | 521,501 | +0.63(+1.18%) |
Oct 19, 2016 | 53.24 | 53.47 | 52.20 | 53.28 | 470,149 | -0.27(-0.50%) |
Oct 18, 2016 | 53.97 | 54.29 | 53.33 | 53.55 | 442,480 | +0.26(+0.49%) |
Oct 17, 2016 | 53.19 | 53.80 | 53.11 | 53.29 | 509,313 | -0.04(-0.08%) |
Oct 14, 2016 | 53.41 | 54.13 | 52.68 | 53.33 | 573,371 | +0.16(+0.30%) |
Oct 13, 2016 | 53.97 | 53.97 | 51.82 | 53.17 | 754,117 | -0.93(-1.72%) |
Oct 12, 2016 | 53.91 | 54.19 | 53.12 | 54.10 | 709,606 | +0.08(+0.15%) |
Oct 11, 2016 | 55.83 | 56.33 | 53.44 | 54.02 | 939,937 | -1.29(-2.33%) |
Oct 10, 2016 | 54.50 | 56.09 | 54.50 | 55.31 | 1,083,379 | +1.25(+2.31%) |
Oct 07, 2016 | 53.91 | 54.23 | 53.33 | 54.06 | 662,559 | -0.04(-0.07%) |
Oct 06, 2016 | 53.86 | 54.14 | 53.00 | 54.10 | 690,128 | +0.69(+1.29%) |
Oct 05, 2016 | 52.54 | 53.89 | 52.50 | 53.41 | 938,784 | +0.95(+1.81%) |
Oct 04, 2016 | 52.10 | 52.77 | 52.06 | 52.46 | 727,397 | +0.28(+0.54%) |
Oct 03, 2016 | 52.90 | 53.74 | 51.71 | 52.18 | 817,604 | -0.97(-1.83%) |
Sep 30, 2016 | 51.97 | 53.43 | 51.63 | 53.15 | 1,378,393 | +1.64(+3.18%) |
Sep 29, 2016 | 51.55 | 52.09 | 50.74 | 51.51 | 939,405 | -0.32(-0.62%) |
Sep 28, 2016 | 52.17 | 52.54 | 51.37 | 51.83 | 1,008,286 | -0.11(-0.21%) |
Sep 27, 2016 | 51.22 | 52.04 | 50.77 | 51.94 | 1,392,190 | +0.62(+1.21%) |
Sep 26, 2016 | 52.00 | 52.30 | 50.90 | 51.32 | 1,479,782 | -1.07(-2.04%) |
Sep 23, 2016 | 54.89 | 55.13 | 52.38 | 52.39 | 2,270,149 | -2.83(-5.12%) |
Sep 22, 2016 | 56.39 | 56.71 | 54.95 | 55.22 | 1,420,682 | -0.67(-1.20%) |
Sep 21, 2016 | 55.61 | 56.37 | 55.23 | 55.89 | 10,718,576 | +0.09(+0.16%) |
Sep 20, 2016 | 56.23 | 58.08 | 55.80 | 55.80 | 2,469,913 | +0.48(+0.87%) |
Sep 19, 2016 | 55.32 | 56.10 | 54.56 | 55.32 | 1,143,611 | +0.50(+0.91%) |
Sep 16, 2016 | 55.50 | 55.68 | 53.26 | 54.82 | 2,573,485 | -0.35(-0.63%) |
Sep 15, 2016 | 51.58 | 55.24 | 51.22 | 55.17 | 2,873,453 | +3.88(+7.56%) |
Sep 14, 2016 | 49.49 | 51.46 | 48.91 | 51.29 | 1,370,631 | +2.11(+4.29%) |
Sep 13, 2016 | 50.30 | 50.94 | 49.04 | 49.18 | 827,503 | -0.49(-0.99%) |
Sep 12, 2016 | 47.95 | 49.69 | 47.01 | 49.67 | 1,518,267 | +1.22(+2.52%) |
Sep 09, 2016 | 50.63 | 51.00 | 48.35 | 48.45 | 1,248,469 | -3.10(-6.01%) |
Sep 08, 2016 | 51.82 | 51.82 | 50.22 | 51.55 | 653,472 | -0.08(-0.15%) |
Sep 07, 2016 | 51.26 | 52.20 | 51.26 | 51.63 | 1,209,636 | +0.27(+0.53%) |
Sep 06, 2016 | 52.52 | 52.68 | 50.84 | 51.36 | 968,633 | -0.79(-1.51%) |
Sep 02, 2016 | 52.25 | 52.15 | 52.15 | 52.15 | 655,700 | +0.20(+0.38%) |
Sep 01, 2016 | 50.71 | 51.95 | 50.67 | 51.95 | 749,500 | +1.20(+2.36%) |
Aug 31, 2016 | 50.73 | 51.10 | 50.16 | 50.75 | 649,497 | -0.13(-0.26%) |
Aug 30, 2016 | 51.15 | 51.67 | 50.71 | 50.88 | 419,591 | -0.31(-0.61%) |
Aug 29, 2016 | 51.47 | 51.64 | 50.88 | 51.19 | 745,369 | -0.14(-0.27%) |
Aug 26, 2016 | 51.55 | 51.78 | 50.92 | 51.33 | 481,118 | -0.10(-0.19%) |
Aug 25, 2016 | 51.52 | 51.91 | 51.29 | 51.43 | 340,375 | -0.21(-0.41%) |
Aug 24, 2016 | 51.86 | 52.20 | 51.47 | 51.64 | 376,261 | -0.36(-0.69%) |
Aug 23, 2016 | 52.77 | 52.77 | 51.69 | 52.00 | 536,708 | -0.12(-0.23%) |
Aug 22, 2016 | 52.04 | 52.62 | 51.61 | 52.12 | 505,987 | -0.03(-0.06%) |
Aug 19, 2016 | 51.50 | 52.77 | 51.50 | 52.15 | 532,715 | +0.54(+1.05%) |
Aug 18, 2016 | 51.37 | 51.70 | 51.06 | 51.61 | 455,721 | +0.19(+0.37%) |
Aug 17, 2016 | 51.31 | 51.59 | 51.01 | 51.42 | 574,666 | -0.06(-0.12%) |
Aug 16, 2016 | 51.76 | 52.05 | 51.25 | 51.48 | 574,858 | -0.41(-0.79%) |
Aug 15, 2016 | 51.25 | 52.30 | 51.00 | 51.89 | 745,329 | +0.71(+1.39%) |
Aug 12, 2016 | 50.98 | 51.25 | 50.70 | 51.18 | 492,953 | +0.28(+0.55%) |
Aug 11, 2016 | 51.00 | 51.24 | 50.15 | 50.90 | 601,622 | +0.15(+0.30%) |
Aug 10, 2016 | 50.72 | 51.06 | 49.97 | 50.75 | 746,181 | -0.20(-0.39%) |
Aug 09, 2016 | 51.03 | 51.17 | 50.51 | 50.95 | 795,285 | +0.04(+0.08%) |
Aug 08, 2016 | 50.83 | 51.72 | 50.81 | 50.91 | 1,141,620 | +0.45(+0.89%) |
Aug 05, 2016 | 49.24 | 50.48 | 49.15 | 50.46 | 1,099,180 | +1.45(+2.96%) |
Aug 04, 2016 | 48.40 | 49.25 | 48.30 | 49.01 | 947,769 | +0.71(+1.47%) |
Aug 03, 2016 | 48.55 | 49.04 | 48.03 | 48.30 | 908,821 | -0.27(-0.56%) |
Aug 02, 2016 | 49.22 | 49.30 | 48.09 | 48.57 | 1,738,877 | -0.89(-1.80%) |