Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.84 | 51.72 | 50.60 | 51.65 | 11,040 | +0.00(+0.01%) |
Nov 29, 2016 | 51.05 | 51.69 | 50.93 | 51.64 | 11,774 | +0.41(+0.79%) |
Nov 28, 2016 | 51.65 | 51.69 | 51.21 | 51.24 | 32,991 | -0.14(-0.26%) |
Nov 25, 2016 | 51.57 | 51.59 | 51.10 | 51.37 | 14,826 | -0.08(-0.16%) |
Nov 23, 2016 | 51.45 | 51.45 | 51.45 | 0 | -0.10(-0.20%) | |
Nov 22, 2016 | 51.63 | 51.72 | 51.47 | 51.55 | 8,666 | +0.14(+0.27%) |
Nov 21, 2016 | 51.44 | 51.76 | 51.40 | 51.41 | 17,262 | +0.16(+0.32%) |
Nov 18, 2016 | 51.35 | 51.50 | 51.03 | 51.25 | 19,509 | +0.08(+0.15%) |
Nov 17, 2016 | 51.60 | 51.62 | 51.07 | 51.17 | 14,219 | -0.51(-0.99%) |
Nov 16, 2016 | 51.25 | 51.69 | 51.25 | 51.69 | 15,594 | +0.60(+1.18%) |
Nov 15, 2016 | 53.27 | 53.27 | 51.07 | 51.08 | 34,786 | +0.15(+0.30%) |
Nov 14, 2016 | 51.84 | 51.90 | 50.93 | 50.93 | 17,684 | -0.77(-1.48%) |
Nov 11, 2016 | 54.67 | 54.67 | 51.69 | 51.69 | 15,266 | -0.46(-0.88%) |
Nov 10, 2016 | 53.02 | 53.22 | 52.10 | 52.15 | 33,810 | -0.50(-0.94%) |
Nov 09, 2016 | 53.53 | 53.53 | 52.56 | 52.65 | 27,789 | -1.15(-2.15%) |
Nov 08, 2016 | 53.77 | 53.80 | 53.73 | 53.80 | 1,898 | -0.02(-0.03%) |
Nov 07, 2016 | 53.66 | 53.98 | 53.66 | 53.82 | 20,743 | -0.07(-0.14%) |
Nov 04, 2016 | 53.61 | 53.89 | 53.61 | 53.89 | 5,270 | +0.43(+0.81%) |
Nov 03, 2016 | 53.72 | 53.72 | 53.36 | 53.46 | 22,958 | -0.59(-1.09%) |
Nov 02, 2016 | 54.05 | 54.15 | 53.96 | 54.05 | 7,887 | +0.11(+0.20%) |
Nov 01, 2016 | 53.48 | 54.10 | 53.48 | 53.94 | 17,617 | -0.05(-0.10%) |
Oct 31, 2016 | 53.79 | 53.99 | 53.72 | 53.99 | 34,288 | +0.46(+0.85%) |
Oct 28, 2016 | 53.50 | 53.85 | 53.48 | 53.54 | 13,449 | -0.14(-0.26%) |
Oct 27, 2016 | 53.86 | 54.08 | 53.64 | 53.68 | 20,365 | -0.87(-1.59%) |
Oct 26, 2016 | 54.36 | 54.64 | 54.18 | 54.55 | 49,950 | -0.02(-0.03%) |
Oct 25, 2016 | 54.20 | 54.62 | 54.20 | 54.56 | 4,973 | +0.40(+0.73%) |
Oct 24, 2016 | 54.43 | 54.43 | 53.98 | 54.17 | 5,179 | -0.26(-0.48%) |
Oct 21, 2016 | 54.59 | 54.61 | 54.37 | 54.43 | 18,308 | +0.05(+0.09%) |
Oct 20, 2016 | 54.59 | 54.59 | 54.29 | 54.38 | 6,376 | +0.25(+0.46%) |
Oct 19, 2016 | 54.00 | 54.33 | 54.00 | 54.13 | 14,479 | -0.11(-0.20%) |
Oct 18, 2016 | 54.07 | 54.34 | 54.01 | 54.24 | 14,372 | +0.11(+0.20%) |
Oct 17, 2016 | 53.87 | 54.21 | 53.87 | 54.13 | 4,537 | +0.76(+1.42%) |
Oct 14, 2016 | 53.44 | 53.87 | 53.38 | 53.38 | 8,028 | -0.46(-0.86%) |
Oct 13, 2016 | 53.70 | 54.02 | 53.67 | 53.84 | 5,924 | +0.10(+0.19%) |
Oct 12, 2016 | 53.60 | 53.77 | 53.56 | 53.74 | 5,389 | +0.02(+0.04%) |
Oct 11, 2016 | 53.86 | 54.10 | 53.68 | 53.72 | 13,708 | -0.26(-0.49%) |
Oct 10, 2016 | 54.07 | 54.07 | 53.75 | 53.98 | 21,425 | -0.24(-0.45%) |
Oct 07, 2016 | 54.34 | 54.34 | 54.02 | 54.22 | 3,788 | +0.07(+0.12%) |
Oct 06, 2016 | 54.18 | 54.36 | 54.04 | 54.16 | 10,218 | +0.01(+0.01%) |
Oct 05, 2016 | 54.32 | 54.32 | 53.96 | 54.15 | 80,163 | -0.20(-0.37%) |
Oct 04, 2016 | 55.23 | 55.29 | 54.34 | 54.35 | 10,322 | -0.98(-1.77%) |
Oct 03, 2016 | 55.47 | 55.56 | 55.13 | 55.33 | 9,248 | +0.10(+0.19%) |
Sep 30, 2016 | 55.24 | 55.29 | 54.93 | 55.23 | 8,448 | -0.11(-0.20%) |
Sep 29, 2016 | 55.06 | 55.35 | 55.06 | 55.34 | 29,235 | -0.17(-0.30%) |
Sep 28, 2016 | 55.57 | 55.72 | 55.39 | 55.51 | 12,320 | +0.13(+0.23%) |
Sep 27, 2016 | 55.42 | 55.51 | 55.35 | 55.38 | 4,366 | +0.17(+0.31%) |
Sep 26, 2016 | 55.45 | 55.48 | 55.10 | 55.21 | 47,844 | -0.19(-0.35%) |
Sep 23, 2016 | 55.13 | 55.41 | 55.09 | 55.41 | 1,820 | +0.47(+0.86%) |
Sep 22, 2016 | 54.58 | 55.02 | 54.58 | 54.93 | 5,235 | +0.88(+1.63%) |
Sep 21, 2016 | 53.45 | 54.12 | 53.37 | 54.05 | 7,520 | +0.72(+1.36%) |
Sep 20, 2016 | 53.55 | 53.73 | 53.28 | 53.33 | 5,976 | +0.09(+0.17%) |
Sep 19, 2016 | 53.63 | 53.78 | 53.23 | 53.24 | 11,929 | -0.46(-0.85%) |
Sep 16, 2016 | 53.72 | 53.72 | 53.46 | 53.69 | 3,101 | +0.47(+0.89%) |
Sep 15, 2016 | 53.28 | 53.46 | 53.08 | 53.22 | 9,845 | -0.33(-0.61%) |
Sep 14, 2016 | 53.42 | 53.76 | 53.33 | 53.55 | 15,074 | +0.09(+0.16%) |
Sep 13, 2016 | 54.35 | 54.35 | 53.17 | 53.46 | 17,167 | -0.77(-1.43%) |
Sep 12, 2016 | 54.09 | 54.38 | 53.91 | 54.24 | 13,184 | +0.09(+0.17%) |
Sep 09, 2016 | 54.48 | 54.49 | 54.12 | 54.14 | 54,454 | -1.15(-2.09%) |
Sep 08, 2016 | 55.79 | 55.79 | 55.15 | 55.30 | 4,790 | -0.74(-1.31%) |
Sep 07, 2016 | 56.18 | 56.24 | 55.88 | 56.03 | 8,561 | +0.19(+0.35%) |
Sep 06, 2016 | 55.63 | 56.02 | 55.63 | 55.84 | 29,591 | +0.72(+1.31%) |
Sep 02, 2016 | 55.00 | 55.12 | 55.12 | 55.12 | 5,678 | -0.40(-0.71%) |