Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.81 | 50.07 | 49.36 | 49.94 | 1,813,181 | +0.17(+0.34%) |
Oct 28, 2016 | 49.69 | 49.95 | 48.79 | 49.77 | 3,640,348 | -0.82(-1.62%) |
Oct 27, 2016 | 51.50 | 51.53 | 50.51 | 50.59 | 2,881,340 | -0.95(-1.84%) |
Oct 26, 2016 | 50.63 | 51.89 | 50.51 | 51.54 | 2,474,659 | +0.61(+1.20%) |
Oct 25, 2016 | 51.13 | 51.28 | 50.60 | 50.93 | 1,877,631 | -0.57(-1.11%) |
Oct 24, 2016 | 52.37 | 52.75 | 50.51 | 51.50 | 4,061,216 | +1.45(+2.90%) |
Oct 21, 2016 | 50.45 | 50.53 | 49.84 | 50.05 | 2,866,737 | -0.78(-1.53%) |
Oct 20, 2016 | 51.58 | 51.78 | 50.60 | 50.83 | 2,469,251 | -0.93(-1.80%) |
Oct 19, 2016 | 51.19 | 51.94 | 51.03 | 51.76 | 1,254,643 | +0.72(+1.41%) |
Oct 18, 2016 | 51.74 | 51.93 | 50.76 | 51.04 | 2,122,544 | -0.07(-0.14%) |
Oct 17, 2016 | 51.25 | 51.44 | 50.95 | 51.11 | 1,432,155 | -0.14(-0.27%) |
Oct 14, 2016 | 51.79 | 52.14 | 50.93 | 51.25 | 2,190,185 | -0.26(-0.50%) |
Oct 13, 2016 | 51.11 | 51.62 | 50.61 | 51.51 | 1,603,959 | -0.09(-0.17%) |
Oct 12, 2016 | 51.37 | 51.79 | 50.96 | 51.60 | 1,689,638 | +0.46(+0.90%) |
Oct 11, 2016 | 52.44 | 52.48 | 50.93 | 51.14 | 1,932,918 | -1.50(-2.85%) |
Oct 10, 2016 | 52.75 | 53.33 | 52.62 | 52.64 | 974,932 | +0.31(+0.59%) |
Oct 07, 2016 | 53.13 | 53.17 | 51.97 | 52.33 | 1,800,514 | -0.45(-0.85%) |
Oct 06, 2016 | 52.77 | 53.09 | 52.58 | 52.78 | 1,361,992 | -0.32(-0.60%) |
Oct 05, 2016 | 52.32 | 53.95 | 52.01 | 53.10 | 2,837,792 | +1.45(+2.81%) |
Oct 04, 2016 | 52.68 | 52.84 | 51.52 | 51.65 | 2,174,396 | -0.87(-1.66%) |
Oct 03, 2016 | 52.84 | 52.84 | 51.57 | 52.52 | 2,194,819 | -0.83(-1.56%) |
Sep 30, 2016 | 52.29 | 53.63 | 51.85 | 53.35 | 2,288,638 | +1.18(+2.26%) |
Sep 29, 2016 | 52.94 | 53.30 | 52.07 | 52.17 | 1,497,619 | -0.95(-1.79%) |
Sep 28, 2016 | 53.68 | 53.89 | 52.77 | 53.12 | 1,802,326 | -0.58(-1.08%) |
Sep 27, 2016 | 53.57 | 54.11 | 53.45 | 53.70 | 1,545,405 | +0.11(+0.21%) |
Sep 26, 2016 | 53.48 | 54.13 | 53.22 | 53.59 | 2,371,025 | -0.15(-0.28%) |
Sep 23, 2016 | 53.95 | 54.40 | 53.51 | 53.74 | 2,616,640 | -0.61(-1.12%) |
Sep 22, 2016 | 55.15 | 55.50 | 54.29 | 54.35 | 2,636,407 | -0.27(-0.49%) |
Sep 21, 2016 | 53.98 | 54.89 | 53.23 | 54.62 | 5,553,454 | -1.14(-2.04%) |
Sep 20, 2016 | 56.82 | 57.15 | 55.66 | 55.76 | 3,982,102 | -0.82(-1.45%) |
Sep 19, 2016 | 57.16 | 57.70 | 56.56 | 56.58 | 4,379,121 | +0.08(+0.14%) |
Sep 16, 2016 | 56.61 | 56.76 | 55.89 | 56.50 | 4,607,136 | -0.40(-0.70%) |
Sep 15, 2016 | 56.74 | 57.32 | 56.51 | 56.90 | 2,353,182 | +0.17(+0.30%) |
Sep 14, 2016 | 56.58 | 57.06 | 55.95 | 56.73 | 1,285,913 | +0.30(+0.53%) |
Sep 13, 2016 | 56.23 | 56.76 | 55.72 | 56.43 | 1,860,252 | -0.37(-0.65%) |
Sep 12, 2016 | 54.94 | 57.11 | 54.72 | 56.80 | 2,433,020 | +1.57(+2.84%) |
Sep 09, 2016 | 58.19 | 58.72 | 55.22 | 55.23 | 3,490,578 | -4.94(-8.21%) |
Sep 08, 2016 | 60.30 | 60.54 | 59.94 | 60.17 | 1,488,520 | -0.43(-0.71%) |
Sep 07, 2016 | 59.66 | 60.81 | 59.52 | 60.60 | 3,740,857 | +1.08(+1.81%) |
Sep 06, 2016 | 59.99 | 60.10 | 59.24 | 59.52 | 2,411,799 | -0.54(-0.90%) |
Sep 02, 2016 | 59.52 | 60.06 | 60.06 | 60.06 | 1,028,200 | +1.05(+1.78%) |
Sep 01, 2016 | 59.03 | 59.48 | 58.39 | 59.01 | 1,139,066 | +0.06(+0.10%) |
Aug 31, 2016 | 59.52 | 59.53 | 58.26 | 58.95 | 1,471,908 | -0.55(-0.92%) |
Aug 30, 2016 | 59.19 | 59.73 | 58.88 | 59.50 | 830,158 | +0.02(+0.03%) |
Aug 29, 2016 | 58.70 | 59.69 | 58.58 | 59.48 | 1,039,443 | +0.78(+1.33%) |
Aug 26, 2016 | 58.55 | 59.55 | 58.41 | 58.70 | 1,510,493 | +0.32(+0.55%) |
Aug 25, 2016 | 57.90 | 58.78 | 57.90 | 58.38 | 1,260,942 | +0.16(+0.27%) |
Aug 24, 2016 | 58.96 | 59.31 | 58.09 | 58.22 | 1,311,584 | -0.87(-1.47%) |
Aug 23, 2016 | 59.40 | 59.78 | 59.02 | 59.09 | 1,703,553 | +0.16(+0.27%) |
Aug 22, 2016 | 59.20 | 59.25 | 58.32 | 58.93 | 2,371,242 | -0.37(-0.62%) |
Aug 19, 2016 | 58.93 | 59.55 | 57.93 | 59.30 | 2,963,562 | +0.15(+0.25%) |
Aug 18, 2016 | 59.15 | 59.51 | 58.23 | 59.15 | 3,130,666 | +0.33(+0.56%) |
Aug 17, 2016 | 60.08 | 60.15 | 58.51 | 58.82 | 1,990,309 | -1.34(-2.23%) |
Aug 16, 2016 | 60.34 | 60.49 | 59.71 | 60.16 | 1,181,304 | -0.35(-0.58%) |
Aug 15, 2016 | 59.68 | 60.53 | 59.48 | 60.51 | 1,452,773 | +0.95(+1.60%) |
Aug 12, 2016 | 59.17 | 60.34 | 59.13 | 59.56 | 1,433,362 | +0.39(+0.66%) |
Aug 11, 2016 | 58.91 | 59.81 | 58.55 | 59.17 | 2,089,834 | +0.81(+1.39%) |
Aug 10, 2016 | 58.77 | 58.79 | 58.14 | 58.36 | 968,925 | -0.38(-0.65%) |
Aug 09, 2016 | 58.54 | 59.65 | 58.54 | 58.74 | 2,154,715 | +0.06(+0.10%) |
Aug 08, 2016 | 58.79 | 58.94 | 58.34 | 58.68 | 1,323,159 | -0.17(-0.29%) |
Aug 05, 2016 | 58.18 | 59.59 | 58.16 | 58.85 | 3,296,179 | +1.33(+2.31%) |
Aug 04, 2016 | 56.27 | 57.74 | 56.27 | 57.52 | 2,649,787 | +1.32(+2.35%) |
Aug 03, 2016 | 55.57 | 56.21 | 54.86 | 56.20 | 2,001,507 | +0.63(+1.13%) |
Aug 02, 2016 | 57.97 | 58.16 | 55.25 | 55.57 | 3,079,239 | -2.57(-4.42%) |