Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.03 | 50.13 | 49.90 | 49.94 | 10,988,001 | +0.10(+0.19%) |
Oct 28, 2016 | 49.62 | 50.16 | 49.61 | 49.84 | 13,191,462 | +0.30(+0.60%) |
Oct 27, 2016 | 50.01 | 50.08 | 49.41 | 49.54 | 9,343,408 | -0.34(-0.68%) |
Oct 26, 2016 | 49.52 | 50.15 | 49.40 | 49.88 | 11,506,827 | +0.17(+0.35%) |
Oct 25, 2016 | 49.64 | 49.86 | 49.59 | 49.71 | 10,056,090 | -0.13(-0.26%) |
Oct 24, 2016 | 50.00 | 50.20 | 49.83 | 49.84 | 11,156,077 | +0.10(+0.19%) |
Oct 21, 2016 | 49.41 | 49.78 | 49.23 | 49.74 | 11,285,675 | -0.07(-0.14%) |
Oct 20, 2016 | 49.88 | 50.03 | 49.72 | 49.81 | 9,411,963 | -0.27(-0.54%) |
Oct 19, 2016 | 50.06 | 50.23 | 49.90 | 50.08 | 8,448,263 | +0.16(+0.31%) |
Oct 18, 2016 | 50.15 | 50.28 | 49.88 | 49.93 | 6,924,645 | +0.10(+0.21%) |
Oct 17, 2016 | 49.95 | 50.08 | 49.80 | 49.82 | 6,772,273 | -0.13(-0.26%) |
Oct 14, 2016 | 50.18 | 50.33 | 49.94 | 49.95 | 8,745,343 | +0.10(+0.21%) |
Oct 13, 2016 | 49.44 | 49.97 | 49.32 | 49.85 | 14,052,737 | -0.02(-0.04%) |
Oct 12, 2016 | 49.82 | 50.01 | 49.63 | 49.87 | 9,594,152 | +0.10(+0.19%) |
Oct 11, 2016 | 50.19 | 50.23 | 49.55 | 49.77 | 15,362,359 | -0.52(-1.04%) |
Oct 10, 2016 | 50.49 | 50.63 | 50.23 | 50.29 | 9,974,629 | +0.05(+0.10%) |
Oct 07, 2016 | 50.56 | 50.57 | 50.02 | 50.24 | 14,488,260 | -0.65(-1.29%) |
Oct 06, 2016 | 50.85 | 50.96 | 50.65 | 50.90 | 8,563,124 | +0.00(+0.00%) |
Oct 05, 2016 | 50.71 | 51.00 | 50.60 | 50.90 | 9,658,969 | +0.32(+0.64%) |
Oct 04, 2016 | 51.14 | 51.17 | 50.49 | 50.57 | 12,841,359 | -0.43(-0.84%) |
Oct 03, 2016 | 50.80 | 51.06 | 50.70 | 51.00 | 14,424,016 | +0.04(+0.09%) |
Sep 30, 2016 | 50.73 | 51.15 | 50.68 | 50.96 | 12,839,250 | +0.45(+0.90%) |
Sep 29, 2016 | 50.79 | 51.08 | 50.41 | 50.50 | 13,271,692 | -0.40(-0.79%) |
Sep 28, 2016 | 50.56 | 50.93 | 50.46 | 50.90 | 8,439,627 | +0.39(+0.78%) |
Sep 27, 2016 | 50.08 | 50.58 | 50.01 | 50.51 | 7,885,282 | +0.35(+0.70%) |
Sep 26, 2016 | 50.19 | 50.35 | 50.05 | 50.16 | 10,953,071 | -0.22(-0.43%) |
Sep 23, 2016 | 50.62 | 50.62 | 50.34 | 50.38 | 12,911,221 | -0.30(-0.59%) |
Sep 22, 2016 | 50.65 | 50.85 | 50.58 | 50.68 | 10,743,113 | +0.36(+0.71%) |
Sep 21, 2016 | 49.87 | 50.39 | 49.74 | 50.32 | 17,161,908 | +0.65(+1.30%) |
Sep 20, 2016 | 49.89 | 50.04 | 49.67 | 49.67 | 9,173,959 | +0.04(+0.09%) |
Sep 19, 2016 | 49.64 | 49.96 | 49.53 | 49.63 | 10,094,525 | +0.22(+0.44%) |
Sep 16, 2016 | 49.60 | 49.80 | 49.32 | 49.41 | 17,994,356 | -0.42(-0.84%) |
Sep 15, 2016 | 49.34 | 49.93 | 49.27 | 49.83 | 17,955,592 | +0.39(+0.79%) |
Sep 14, 2016 | 49.47 | 49.80 | 49.29 | 49.44 | 15,656,549 | -0.04(-0.09%) |
Sep 13, 2016 | 49.84 | 50.01 | 49.38 | 49.48 | 25,066,508 | -0.74(-1.47%) |
Sep 12, 2016 | 49.32 | 50.38 | 49.23 | 50.22 | 21,477,398 | +0.63(+1.28%) |
Sep 09, 2016 | 50.57 | 50.67 | 49.59 | 49.59 | 22,588,108 | -1.44(-2.82%) |
Sep 08, 2016 | 50.98 | 51.05 | 50.87 | 51.03 | 9,449,005 | -0.04(-0.08%) |
Sep 07, 2016 | 50.84 | 51.14 | 50.84 | 51.07 | 7,702,659 | +0.06(+0.12%) |
Sep 06, 2016 | 51.08 | 51.21 | 50.77 | 51.01 | 12,703,809 | -0.15(-0.29%) |
Sep 02, 2016 | 51.14 | 51.16 | 51.16 | 51.16 | 13,138,116 | +0.25(+0.49%) |
Sep 01, 2016 | 50.95 | 51.05 | 50.52 | 50.91 | 10,825,264 | +0.04(+0.09%) |
Aug 31, 2016 | 51.02 | 51.06 | 50.67 | 50.86 | 11,049,493 | -0.29(-0.56%) |
Aug 30, 2016 | 51.25 | 51.29 | 51.02 | 51.15 | 6,858,265 | -0.14(-0.27%) |
Aug 29, 2016 | 50.93 | 51.30 | 50.93 | 51.29 | 8,787,072 | +0.36(+0.72%) |
Aug 26, 2016 | 51.17 | 51.44 | 50.77 | 50.92 | 18,058,524 | -0.15(-0.29%) |
Aug 25, 2016 | 51.07 | 51.20 | 50.91 | 51.07 | 9,933,212 | -0.01(-0.02%) |
Aug 24, 2016 | 51.17 | 51.23 | 50.99 | 51.08 | 9,871,591 | -0.16(-0.31%) |
Aug 23, 2016 | 51.35 | 51.51 | 51.24 | 51.24 | 9,592,349 | +0.04(+0.08%) |
Aug 22, 2016 | 51.18 | 51.31 | 51.01 | 51.19 | 7,631,071 | -0.04(-0.08%) |
Aug 19, 2016 | 50.96 | 51.31 | 50.93 | 51.24 | 9,600,457 | -0.02(-0.03%) |
Aug 18, 2016 | 51.02 | 51.25 | 50.98 | 51.25 | 11,323,568 | +0.16(+0.31%) |
Aug 17, 2016 | 50.85 | 51.15 | 50.83 | 51.10 | 9,515,459 | +0.15(+0.29%) |
Aug 16, 2016 | 51.11 | 51.13 | 50.91 | 50.95 | 5,443,055 | -0.23(-0.44%) |
Aug 15, 2016 | 50.98 | 51.24 | 50.95 | 51.18 | 9,956,614 | +0.34(+0.67%) |
Aug 12, 2016 | 50.89 | 50.94 | 50.75 | 50.84 | 5,019,373 | -0.14(-0.27%) |
Aug 11, 2016 | 50.78 | 51.06 | 50.77 | 50.98 | 9,413,622 | +0.33(+0.65%) |
Aug 10, 2016 | 50.69 | 50.81 | 50.51 | 50.65 | 6,097,449 | -0.03(-0.05%) |
Aug 09, 2016 | 50.65 | 50.82 | 50.58 | 50.67 | 5,275,585 | -0.02(-0.03%) |
Aug 08, 2016 | 50.72 | 50.90 | 50.59 | 50.69 | 6,972,186 | +0.07(+0.14%) |
Aug 05, 2016 | 50.40 | 50.67 | 50.33 | 50.62 | 8,501,235 | +0.50(+1.00%) |
Aug 04, 2016 | 50.13 | 50.31 | 50.04 | 50.12 | 9,248,449 | +0.02(+0.03%) |
Aug 03, 2016 | 49.86 | 50.12 | 49.83 | 50.10 | 7,012,791 | +0.24(+0.49%) |
Aug 02, 2016 | 50.21 | 50.32 | 49.72 | 49.86 | 15,520,801 | -0.47(-0.93%) |