Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.18 | 50.36 | 49.75 | 49.91 | 3,429,321 | +0.06(+0.12%) |
Oct 28, 2016 | 50.08 | 50.36 | 49.60 | 49.85 | 2,672,192 | +0.04(+0.07%) |
Oct 27, 2016 | 50.52 | 50.58 | 49.25 | 49.82 | 2,559,236 | -0.94(-1.85%) |
Oct 26, 2016 | 51.30 | 51.41 | 50.46 | 50.76 | 1,476,776 | -0.93(-1.80%) |
Oct 25, 2016 | 51.56 | 51.78 | 51.24 | 51.69 | 1,536,161 | +0.08(+0.16%) |
Oct 24, 2016 | 51.60 | 52.22 | 51.34 | 51.61 | 1,539,618 | +0.26(+0.51%) |
Oct 21, 2016 | 51.31 | 51.63 | 51.19 | 51.35 | 1,739,239 | -0.28(-0.54%) |
Oct 20, 2016 | 51.43 | 51.81 | 51.20 | 51.62 | 2,223,527 | +0.21(+0.41%) |
Oct 19, 2016 | 51.29 | 51.65 | 51.10 | 51.41 | 2,695,511 | +0.19(+0.37%) |
Oct 18, 2016 | 50.97 | 51.52 | 50.77 | 51.22 | 2,023,000 | +0.73(+1.44%) |
Oct 17, 2016 | 50.69 | 50.99 | 50.41 | 50.50 | 2,054,022 | -0.07(-0.14%) |
Oct 14, 2016 | 51.49 | 51.49 | 50.19 | 50.57 | 2,071,293 | -0.34(-0.66%) |
Oct 13, 2016 | 50.26 | 51.07 | 50.12 | 50.90 | 2,189,025 | +0.56(+1.11%) |
Oct 12, 2016 | 50.07 | 50.59 | 50.06 | 50.34 | 1,950,088 | +0.28(+0.55%) |
Oct 11, 2016 | 50.69 | 50.97 | 49.99 | 50.07 | 2,437,941 | -0.76(-1.50%) |
Oct 10, 2016 | 50.69 | 51.27 | 50.62 | 50.83 | 1,756,085 | +0.18(+0.36%) |
Oct 07, 2016 | 51.50 | 52.07 | 50.44 | 50.65 | 3,775,605 | -0.58(-1.12%) |
Oct 06, 2016 | 51.10 | 51.55 | 50.34 | 51.22 | 4,209,627 | -0.04(-0.07%) |
Oct 05, 2016 | 52.49 | 52.82 | 51.09 | 51.26 | 3,909,580 | -1.09(-2.09%) |
Oct 04, 2016 | 53.68 | 53.72 | 52.07 | 52.35 | 3,404,757 | -1.39(-2.59%) |
Oct 03, 2016 | 54.23 | 54.50 | 53.62 | 53.74 | 2,481,786 | -0.71(-1.31%) |
Sep 30, 2016 | 55.66 | 56.00 | 54.42 | 54.46 | 2,881,467 | -0.76(-1.37%) |
Sep 29, 2016 | 55.38 | 55.81 | 54.63 | 55.22 | 2,340,146 | -0.47(-0.84%) |
Sep 28, 2016 | 55.06 | 55.75 | 55.06 | 55.68 | 2,234,938 | +0.68(+1.23%) |
Sep 27, 2016 | 56.10 | 56.21 | 54.91 | 55.00 | 3,276,667 | -0.93(-1.67%) |
Sep 26, 2016 | 55.30 | 56.18 | 55.30 | 55.94 | 3,866,863 | +0.29(+0.52%) |
Sep 23, 2016 | 55.38 | 55.96 | 54.86 | 55.65 | 2,288,660 | +0.23(+0.41%) |
Sep 22, 2016 | 54.56 | 55.56 | 54.55 | 55.42 | 3,983,872 | +1.27(+2.35%) |
Sep 21, 2016 | 53.37 | 54.26 | 52.70 | 54.14 | 3,970,236 | +0.84(+1.59%) |
Sep 20, 2016 | 53.87 | 53.87 | 53.29 | 53.30 | 3,472,582 | -0.05(-0.10%) |
Sep 19, 2016 | 53.63 | 53.76 | 53.18 | 53.35 | 3,777,158 | +0.04(+0.08%) |
Sep 16, 2016 | 53.45 | 53.56 | 53.01 | 53.31 | 4,630,256 | -0.31(-0.57%) |
Sep 15, 2016 | 53.38 | 53.74 | 53.07 | 53.61 | 2,245,073 | +0.05(+0.10%) |
Sep 14, 2016 | 53.50 | 54.04 | 53.25 | 53.56 | 2,646,273 | +0.33(+0.62%) |
Sep 13, 2016 | 54.08 | 54.27 | 53.04 | 53.23 | 2,603,850 | -1.22(-2.25%) |
Sep 12, 2016 | 53.63 | 54.70 | 53.45 | 54.46 | 2,992,665 | +0.74(+1.38%) |
Sep 09, 2016 | 55.73 | 55.94 | 53.54 | 53.72 | 4,379,351 | -2.64(-4.69%) |
Sep 08, 2016 | 56.67 | 56.72 | 56.09 | 56.36 | 4,379,031 | -0.59(-1.04%) |
Sep 07, 2016 | 56.73 | 56.95 | 56.41 | 56.95 | 1,770,728 | +0.20(+0.35%) |
Sep 06, 2016 | 56.05 | 56.78 | 55.68 | 56.75 | 2,578,391 | +0.89(+1.59%) |
Sep 02, 2016 | 55.87 | 55.86 | 55.86 | 55.86 | 2,301,403 | +0.20(+0.35%) |
Sep 01, 2016 | 55.90 | 55.93 | 55.34 | 55.67 | 1,734,155 | -0.23(-0.42%) |
Aug 31, 2016 | 55.96 | 56.32 | 55.52 | 55.90 | 3,111,491 | -0.18(-0.32%) |
Aug 30, 2016 | 56.16 | 56.24 | 55.53 | 56.08 | 1,551,505 | +0.03(+0.05%) |
Aug 29, 2016 | 55.42 | 56.33 | 55.39 | 56.05 | 2,039,561 | +0.86(+1.56%) |
Aug 26, 2016 | 56.18 | 56.50 | 54.73 | 55.19 | 2,630,832 | -0.89(-1.58%) |
Aug 25, 2016 | 55.63 | 56.30 | 55.57 | 56.08 | 1,985,879 | +0.52(+0.93%) |
Aug 24, 2016 | 56.02 | 56.19 | 55.24 | 55.56 | 1,461,992 | -0.45(-0.81%) |
Aug 23, 2016 | 56.07 | 56.16 | 55.75 | 56.02 | 1,618,128 | +0.20(+0.35%) |
Aug 22, 2016 | 55.69 | 56.06 | 55.56 | 55.82 | 2,111,904 | +0.28(+0.50%) |
Aug 19, 2016 | 55.82 | 56.03 | 55.41 | 55.54 | 2,435,942 | -0.46(-0.82%) |
Aug 18, 2016 | 56.08 | 56.27 | 55.65 | 56.00 | 1,703,638 | -0.08(-0.14%) |
Aug 17, 2016 | 55.97 | 56.27 | 55.42 | 56.08 | 2,744,944 | +0.24(+0.43%) |
Aug 16, 2016 | 56.48 | 56.59 | 55.63 | 55.84 | 2,234,568 | -0.79(-1.39%) |
Aug 15, 2016 | 57.15 | 57.33 | 56.58 | 56.63 | 2,284,222 | -0.44(-0.78%) |
Aug 12, 2016 | 56.79 | 57.84 | 56.61 | 57.07 | 2,301,732 | +0.44(+0.78%) |
Aug 11, 2016 | 57.44 | 57.49 | 56.30 | 56.63 | 2,890,568 | -0.84(-1.46%) |
Aug 10, 2016 | 57.16 | 57.66 | 57.04 | 57.47 | 2,776,557 | +0.47(+0.82%) |
Aug 09, 2016 | 56.04 | 57.10 | 55.43 | 57.00 | 3,285,158 | +0.88(+1.57%) |
Aug 08, 2016 | 55.72 | 56.42 | 55.60 | 56.12 | 2,166,354 | +0.49(+0.88%) |
Aug 05, 2016 | 56.05 | 56.35 | 55.47 | 55.63 | 2,071,128 | -0.34(-0.61%) |
Aug 04, 2016 | 55.79 | 56.00 | 55.48 | 55.97 | 2,037,269 | +0.18(+0.32%) |
Aug 03, 2016 | 55.86 | 56.07 | 54.68 | 55.79 | 3,285,322 | -0.24(-0.44%) |
Aug 02, 2016 | 56.95 | 57.31 | 55.68 | 56.04 | 3,265,618 | -1.30(-2.27%) |