Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.87 | 51.95 | 51.35 | 51.43 | 80,276 | -0.23(-0.44%) |
Nov 29, 2016 | 51.39 | 51.87 | 51.39 | 51.66 | 50,981 | +0.30(+0.58%) |
Nov 28, 2016 | 51.63 | 51.66 | 51.32 | 51.37 | 49,496 | -0.42(-0.81%) |
Nov 25, 2016 | 51.65 | 51.79 | 51.64 | 51.79 | 10,576 | +0.17(+0.33%) |
Nov 23, 2016 | 51.62 | 51.62 | 51.62 | 0 | +0.20(+0.39%) | |
Nov 22, 2016 | 51.50 | 51.50 | 51.15 | 51.41 | 91,097 | -0.02(-0.04%) |
Nov 21, 2016 | 51.28 | 51.44 | 51.24 | 51.43 | 54,799 | +0.37(+0.72%) |
Nov 18, 2016 | 51.32 | 51.32 | 51.05 | 51.07 | 57,033 | -0.19(-0.36%) |
Nov 17, 2016 | 50.82 | 51.28 | 50.82 | 51.25 | 118,142 | +0.44(+0.86%) |
Nov 16, 2016 | 50.65 | 50.90 | 50.65 | 50.81 | 26,078 | +0.00(+0.00%) |
Nov 15, 2016 | 50.73 | 50.91 | 50.58 | 50.81 | 143,939 | +0.25(+0.49%) |
Nov 14, 2016 | 50.80 | 50.86 | 50.44 | 50.56 | 85,992 | -0.18(-0.36%) |
Nov 11, 2016 | 50.50 | 50.75 | 50.33 | 50.74 | 72,799 | -0.00(-0.00%) |
Nov 10, 2016 | 51.13 | 51.38 | 50.31 | 50.74 | 447,694 | -0.17(-0.34%) |
Nov 09, 2016 | 50.13 | 51.02 | 50.10 | 50.92 | 277,234 | +0.63(+1.26%) |
Nov 08, 2016 | 49.85 | 50.50 | 49.76 | 50.28 | 68,356 | +0.33(+0.65%) |
Nov 07, 2016 | 49.40 | 50.13 | 49.40 | 49.96 | 66,904 | +1.22(+2.50%) |
Nov 04, 2016 | 48.61 | 49.09 | 48.61 | 48.74 | 43,106 | -0.06(-0.12%) |
Nov 03, 2016 | 49.39 | 49.41 | 48.76 | 48.80 | 34,568 | -0.62(-1.26%) |
Nov 02, 2016 | 49.75 | 49.82 | 49.24 | 49.42 | 176,517 | -0.27(-0.54%) |
Nov 01, 2016 | 50.05 | 50.07 | 49.36 | 49.69 | 77,504 | -0.41(-0.82%) |
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%) |