Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.13 | 50.20 | 50.03 | 50.10 | 26,969 | -0.03(-0.07%) |
Oct 28, 2016 | 50.07 | 50.45 | 50.06 | 50.13 | 19,904 | -0.23(-0.45%) |
Oct 27, 2016 | 50.81 | 50.81 | 50.35 | 50.36 | 36,981 | -0.24(-0.47%) |
Oct 26, 2016 | 50.75 | 50.84 | 50.49 | 50.60 | 26,818 | -0.30(-0.58%) |
Oct 25, 2016 | 51.30 | 51.30 | 50.88 | 50.90 | 119,383 | -0.55(-1.06%) |
Oct 24, 2016 | 51.54 | 51.62 | 51.39 | 51.44 | 117,555 | +0.10(+0.19%) |
Oct 21, 2016 | 50.95 | 51.35 | 50.83 | 51.35 | 21,929 | +0.22(+0.43%) |
Oct 20, 2016 | 51.08 | 51.16 | 50.85 | 51.13 | 27,498 | -0.02(-0.04%) |
Oct 19, 2016 | 51.07 | 51.20 | 50.94 | 51.15 | 51,948 | +0.21(+0.41%) |
Oct 18, 2016 | 50.87 | 51.07 | 50.83 | 50.94 | 22,358 | +0.54(+1.06%) |
Oct 17, 2016 | 50.50 | 50.61 | 50.40 | 50.40 | 32,659 | -0.12(-0.25%) |
Oct 14, 2016 | 50.75 | 51.02 | 50.52 | 50.52 | 45,402 | -0.11(-0.23%) |
Oct 13, 2016 | 50.48 | 50.70 | 50.14 | 50.64 | 29,573 | -0.15(-0.30%) |
Oct 12, 2016 | 50.77 | 50.89 | 50.66 | 50.79 | 18,725 | -0.02(-0.04%) |
Oct 11, 2016 | 51.61 | 51.61 | 50.65 | 50.81 | 19,466 | -0.87(-1.69%) |
Oct 10, 2016 | 51.42 | 51.80 | 51.58 | 51.68 | 20,195 | +0.26(+0.50%) |
Oct 07, 2016 | 51.62 | 51.62 | 51.17 | 51.42 | 31,883 | -0.16(-0.32%) |
Oct 06, 2016 | 51.66 | 51.66 | 51.38 | 51.59 | 16,246 | -0.36(-0.70%) |
Oct 05, 2016 | 51.86 | 52.07 | 51.86 | 51.95 | 37,040 | +0.24(+0.46%) |
Oct 04, 2016 | 52.04 | 52.10 | 51.54 | 51.71 | 45,333 | -0.29(-0.55%) |
Oct 03, 2016 | 51.94 | 52.00 | 51.74 | 52.00 | 31,455 | +0.02(+0.04%) |
Sep 30, 2016 | 51.78 | 52.13 | 51.68 | 51.98 | 25,145 | +0.34(+0.65%) |
Sep 29, 2016 | 52.13 | 52.18 | 51.55 | 51.64 | 25,770 | -0.59(-1.14%) |
Sep 28, 2016 | 52.07 | 52.24 | 51.78 | 52.24 | 18,404 | +0.19(+0.37%) |
Sep 27, 2016 | 51.62 | 52.06 | 51.57 | 52.05 | 24,853 | +0.37(+0.72%) |
Sep 26, 2016 | 51.78 | 51.78 | 51.56 | 51.67 | 26,472 | -0.42(-0.81%) |
Sep 23, 2016 | 52.15 | 52.26 | 52.03 | 52.09 | 17,551 | -0.06(-0.11%) |
Sep 22, 2016 | 51.97 | 52.21 | 51.97 | 52.15 | 26,053 | +0.37(+0.72%) |
Sep 21, 2016 | 51.35 | 51.84 | 51.17 | 51.78 | 52,640 | +0.53(+1.03%) |
Sep 20, 2016 | 51.45 | 51.48 | 51.20 | 51.25 | 22,416 | +0.01(+0.02%) |
Sep 19, 2016 | 51.34 | 51.58 | 51.21 | 51.24 | 19,391 | -0.04(-0.07%) |
Sep 16, 2016 | 51.21 | 51.30 | 51.05 | 51.28 | 17,669 | -0.05(-0.09%) |
Sep 15, 2016 | 50.75 | 51.39 | 50.74 | 51.32 | 21,211 | +0.57(+1.13%) |
Sep 14, 2016 | 50.70 | 51.03 | 50.59 | 50.75 | 31,562 | +0.01(+0.02%) |
Sep 13, 2016 | 50.89 | 50.91 | 50.39 | 50.74 | 42,650 | -0.49(-0.95%) |
Sep 12, 2016 | 50.24 | 51.30 | 50.24 | 51.23 | 36,041 | +0.75(+1.48%) |
Sep 09, 2016 | 51.40 | 51.40 | 50.48 | 50.48 | 52,360 | -1.36(-2.62%) |
Sep 08, 2016 | 51.98 | 51.98 | 51.74 | 51.84 | 52,822 | -0.35(-0.66%) |
Sep 07, 2016 | 51.91 | 52.19 | 51.91 | 52.19 | 115,381 | +0.24(+0.46%) |
Sep 06, 2016 | 51.82 | 51.95 | 51.67 | 51.95 | 223,551 | +0.22(+0.43%) |
Sep 02, 2016 | 51.66 | 51.73 | 51.73 | 51.73 | 50,420 | +0.28(+0.54%) |
Sep 01, 2016 | 51.37 | 51.48 | 51.05 | 51.45 | 42,057 | +0.07(+0.13%) |
Aug 31, 2016 | 51.17 | 51.38 | 51.03 | 51.38 | 34,270 | +0.11(+0.20%) |
Aug 30, 2016 | 51.43 | 51.48 | 51.15 | 51.28 | 58,968 | -0.12(-0.24%) |
Aug 29, 2016 | 51.24 | 51.52 | 51.24 | 51.40 | 38,757 | +0.17(+0.32%) |
Aug 26, 2016 | 51.30 | 51.57 | 50.98 | 51.24 | 30,216 | -0.03(-0.06%) |
Aug 25, 2016 | 51.21 | 51.44 | 51.20 | 51.27 | 38,859 | +0.06(+0.12%) |
Aug 24, 2016 | 51.75 | 51.80 | 51.20 | 51.21 | 25,635 | -0.54(-1.04%) |
Aug 23, 2016 | 51.87 | 51.98 | 51.75 | 51.75 | 84,594 | +0.03(+0.06%) |
Aug 22, 2016 | 51.62 | 51.79 | 51.61 | 51.72 | 19,974 | -0.01(-0.02%) |
Aug 19, 2016 | 51.49 | 51.73 | 51.32 | 51.73 | 18,320 | +0.06(+0.11%) |
Aug 18, 2016 | 51.53 | 51.74 | 51.50 | 51.67 | 28,285 | +0.12(+0.24%) |
Aug 17, 2016 | 51.62 | 51.62 | 51.25 | 51.54 | 25,716 | -0.09(-0.17%) |
Aug 16, 2016 | 51.72 | 51.77 | 51.57 | 51.63 | 54,023 | -0.34(-0.65%) |
Aug 15, 2016 | 51.77 | 52.03 | 51.77 | 51.97 | 37,584 | +0.25(+0.49%) |
Aug 12, 2016 | 51.58 | 51.74 | 51.55 | 51.72 | 20,491 | +0.07(+0.13%) |
Aug 11, 2016 | 51.51 | 51.70 | 51.51 | 51.65 | 42,319 | +0.24(+0.46%) |
Aug 10, 2016 | 51.56 | 51.56 | 51.35 | 51.41 | 18,965 | -0.15(-0.30%) |
Aug 09, 2016 | 51.45 | 51.71 | 51.43 | 51.56 | 61,357 | +0.13(+0.26%) |
Aug 08, 2016 | 51.55 | 51.55 | 51.33 | 51.43 | 31,111 | -0.11(-0.20%) |
Aug 05, 2016 | 51.43 | 51.65 | 51.33 | 51.54 | 39,066 | +0.53(+1.03%) |
Aug 04, 2016 | 50.80 | 51.09 | 50.77 | 51.01 | 30,672 | +0.33(+0.66%) |
Aug 03, 2016 | 50.42 | 50.69 | 50.42 | 50.67 | 45,793 | +0.32(+0.63%) |
Aug 02, 2016 | 50.90 | 50.91 | 50.11 | 50.36 | 51,584 | -0.50(-0.98%) |