Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.57 | 54.63 | 52.95 | 53.60 | 177,076 | -0.29(-0.54%) |
Oct 28, 2016 | 52.81 | 56.23 | 50.57 | 53.89 | 190,020 | -0.14(-0.26%) |
Oct 27, 2016 | 54.20 | 54.70 | 53.86 | 54.03 | 58,150 | +0.01(+0.02%) |
Oct 26, 2016 | 54.10 | 54.92 | 53.85 | 54.02 | 42,016 | -0.50(-0.91%) |
Oct 25, 2016 | 54.82 | 54.93 | 53.97 | 54.51 | 44,410 | -0.40(-0.73%) |
Oct 24, 2016 | 55.31 | 55.80 | 54.62 | 54.91 | 75,777 | -0.39(-0.70%) |
Oct 21, 2016 | 54.88 | 56.03 | 54.88 | 55.30 | 69,833 | -0.51(-0.91%) |
Oct 20, 2016 | 55.41 | 56.05 | 55.21 | 55.81 | 108,626 | -0.16(-0.28%) |
Oct 19, 2016 | 54.79 | 56.02 | 54.52 | 55.97 | 96,843 | +1.40(+2.56%) |
Oct 18, 2016 | 53.82 | 54.81 | 53.30 | 54.57 | 208,423 | +1.19(+2.22%) |
Oct 17, 2016 | 53.82 | 54.13 | 52.48 | 53.39 | 236,294 | +1.62(+3.14%) |
Oct 14, 2016 | 50.55 | 54.27 | 49.89 | 51.76 | 989,872 | +2.57(+5.23%) |
Oct 13, 2016 | 49.34 | 52.08 | 48.97 | 49.19 | 285,707 | -0.13(-0.26%) |
Oct 12, 2016 | 49.18 | 49.73 | 48.88 | 49.32 | 92,703 | +0.20(+0.41%) |
Oct 11, 2016 | 49.48 | 50.01 | 48.84 | 49.12 | 187,552 | -0.52(-1.04%) |
Oct 10, 2016 | 48.41 | 49.71 | 48.35 | 49.64 | 152,005 | +1.66(+3.47%) |
Oct 07, 2016 | 52.77 | 52.85 | 47.95 | 47.98 | 415,465 | -4.93(-9.32%) |
Oct 06, 2016 | 53.57 | 54.41 | 52.60 | 52.91 | 237,567 | -6.34(-10.70%) |
Oct 05, 2016 | 59.49 | 59.73 | 58.97 | 59.25 | 68,657 | +0.38(+0.64%) |
Oct 04, 2016 | 59.27 | 59.82 | 58.49 | 58.87 | 67,748 | -0.57(-0.96%) |
Oct 03, 2016 | 58.91 | 59.75 | 58.62 | 59.44 | 64,606 | +0.08(+0.13%) |
Sep 30, 2016 | 58.81 | 59.71 | 58.38 | 59.36 | 62,554 | +1.04(+1.78%) |
Sep 29, 2016 | 58.08 | 58.85 | 57.58 | 58.32 | 82,330 | +0.09(+0.15%) |
Sep 28, 2016 | 57.12 | 58.41 | 56.96 | 58.23 | 79,847 | +1.28(+2.24%) |
Sep 27, 2016 | 57.09 | 57.35 | 56.29 | 56.96 | 99,000 | -0.40(-0.69%) |
Sep 26, 2016 | 57.76 | 58.21 | 57.29 | 57.35 | 66,391 | -0.83(-1.42%) |
Sep 23, 2016 | 59.26 | 59.35 | 58.03 | 58.18 | 32,994 | -1.34(-2.24%) |
Sep 22, 2016 | 58.49 | 59.55 | 58.49 | 59.52 | 52,344 | +1.63(+2.82%) |
Sep 21, 2016 | 56.84 | 57.98 | 56.62 | 57.88 | 61,411 | +1.36(+2.40%) |
Sep 20, 2016 | 55.86 | 57.11 | 55.10 | 56.53 | 124,047 | +0.44(+0.78%) |
Sep 19, 2016 | 54.81 | 56.70 | 54.60 | 56.09 | 82,573 | +1.67(+3.08%) |
Sep 16, 2016 | 54.42 | 54.71 | 53.98 | 54.41 | 78,835 | -0.08(-0.15%) |
Sep 15, 2016 | 53.26 | 54.67 | 53.18 | 54.49 | 28,011 | +1.07(+2.00%) |
Sep 14, 2016 | 54.54 | 54.54 | 52.92 | 53.43 | 57,390 | -1.08(-1.97%) |
Sep 13, 2016 | 55.75 | 56.04 | 54.44 | 54.50 | 55,124 | -2.09(-3.70%) |
Sep 12, 2016 | 55.30 | 56.66 | 55.27 | 56.60 | 74,495 | +1.00(+1.79%) |
Sep 09, 2016 | 58.28 | 58.28 | 55.54 | 55.60 | 56,217 | -3.18(-5.41%) |
Sep 08, 2016 | 58.75 | 59.00 | 58.24 | 58.78 | 60,252 | -0.28(-0.47%) |
Sep 07, 2016 | 58.05 | 59.52 | 58.05 | 59.06 | 75,372 | +0.46(+0.78%) |
Sep 06, 2016 | 60.30 | 60.86 | 58.23 | 58.60 | 101,844 | -1.26(-2.10%) |
Sep 02, 2016 | 58.77 | 59.86 | 59.86 | 59.86 | 56,291 | +1.48(+2.54%) |
Sep 01, 2016 | 58.74 | 58.74 | 57.52 | 58.37 | 63,135 | -0.49(-0.83%) |
Aug 31, 2016 | 59.48 | 60.03 | 58.45 | 58.86 | 88,374 | -0.98(-1.63%) |
Aug 30, 2016 | 60.37 | 60.52 | 59.43 | 59.84 | 66,132 | -0.41(-0.68%) |
Aug 29, 2016 | 59.91 | 61.02 | 59.80 | 60.24 | 40,295 | +0.16(+0.27%) |
Aug 26, 2016 | 59.12 | 60.81 | 59.12 | 60.08 | 61,889 | -0.31(-0.51%) |
Aug 25, 2016 | 60.29 | 60.76 | 59.86 | 60.39 | 80,432 | +0.01(+0.02%) |
Aug 24, 2016 | 62.55 | 62.55 | 60.03 | 60.38 | 80,315 | -2.16(-3.46%) |
Aug 23, 2016 | 61.67 | 62.66 | 61.18 | 62.55 | 63,626 | +1.44(+2.35%) |
Aug 22, 2016 | 61.11 | 61.27 | 60.03 | 61.11 | 56,078 | -0.30(-0.49%) |
Aug 19, 2016 | 60.33 | 61.62 | 60.06 | 61.41 | 73,209 | +0.70(+1.15%) |
Aug 18, 2016 | 60.03 | 60.79 | 59.48 | 60.71 | 52,712 | +0.74(+1.23%) |
Aug 17, 2016 | 59.53 | 60.24 | 59.30 | 59.98 | 39,705 | -0.04(-0.07%) |
Aug 16, 2016 | 60.02 | 60.40 | 58.94 | 60.02 | 59,723 | +0.03(+0.05%) |
Aug 15, 2016 | 58.72 | 60.03 | 58.72 | 59.99 | 48,048 | +1.51(+2.59%) |
Aug 12, 2016 | 58.73 | 58.73 | 57.90 | 58.47 | 27,992 | -0.23(-0.39%) |
Aug 11, 2016 | 58.58 | 59.03 | 58.23 | 58.70 | 35,919 | +0.41(+0.70%) |
Aug 10, 2016 | 57.98 | 58.69 | 57.70 | 58.29 | 67,088 | +0.48(+0.82%) |
Aug 09, 2016 | 58.38 | 58.38 | 57.38 | 57.82 | 43,902 | -0.46(-0.79%) |
Aug 08, 2016 | 58.04 | 58.47 | 57.86 | 58.27 | 29,151 | +0.06(+0.10%) |
Aug 05, 2016 | 57.27 | 58.48 | 57.27 | 58.21 | 78,219 | +1.13(+1.97%) |
Aug 04, 2016 | 57.81 | 58.80 | 57.02 | 57.09 | 75,629 | -0.28(-0.49%) |
Aug 03, 2016 | 56.65 | 57.49 | 56.38 | 57.37 | 89,519 | +0.81(+1.43%) |
Aug 02, 2016 | 57.77 | 57.97 | 56.53 | 56.56 | 82,037 | -1.23(-2.12%) |