Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.60 | 52.62 | 52.31 | 52.32 | 13,974 | -0.19(-0.35%) |
Nov 29, 2016 | 52.34 | 52.62 | 52.26 | 52.51 | 49,655 | +0.11(+0.21%) |
Nov 28, 2016 | 52.28 | 52.48 | 52.22 | 52.40 | 20,018 | +0.45(+0.86%) |
Nov 25, 2016 | 51.90 | 51.98 | 51.81 | 51.95 | 35,153 | -0.57(-1.08%) |
Nov 23, 2016 | 52.52 | 52.52 | 52.52 | 0 | -0.10(-0.18%) | |
Nov 22, 2016 | 52.67 | 52.70 | 52.44 | 52.62 | 18,728 | +0.31(+0.59%) |
Nov 21, 2016 | 52.30 | 52.36 | 52.13 | 52.31 | 16,811 | +0.20(+0.39%) |
Nov 18, 2016 | 52.27 | 52.27 | 52.03 | 52.10 | 35,984 | -0.37(-0.71%) |
Nov 17, 2016 | 52.16 | 52.47 | 52.16 | 52.47 | 45,063 | +0.63(+1.22%) |
Nov 16, 2016 | 52.08 | 52.08 | 51.84 | 51.84 | 82,876 | -0.17(-0.32%) |
Nov 15, 2016 | 51.88 | 52.09 | 51.88 | 52.01 | 24,699 | -0.15(-0.29%) |
Nov 14, 2016 | 52.23 | 52.23 | 51.99 | 52.16 | 27,678 | +0.06(+0.11%) |
Nov 11, 2016 | 52.04 | 52.10 | 51.82 | 52.10 | 37,555 | -0.32(-0.61%) |
Nov 10, 2016 | 52.49 | 52.65 | 52.12 | 52.42 | 35,354 | +0.08(+0.16%) |
Nov 09, 2016 | 52.43 | 52.78 | 52.15 | 52.34 | 91,359 | -0.59(-1.12%) |
Nov 08, 2016 | 52.82 | 53.17 | 52.77 | 52.93 | 20,863 | -0.24(-0.46%) |
Nov 07, 2016 | 53.21 | 53.22 | 53.03 | 53.17 | 42,087 | +0.15(+0.29%) |
Nov 04, 2016 | 52.96 | 53.14 | 52.94 | 53.02 | 50,906 | -0.01(-0.02%) |
Nov 03, 2016 | 53.08 | 53.19 | 52.99 | 53.03 | 338,270 | +0.11(+0.21%) |
Nov 02, 2016 | 52.92 | 53.12 | 52.75 | 52.92 | 468,689 | -0.18(-0.33%) |
Nov 01, 2016 | 53.30 | 53.31 | 53.01 | 53.10 | 143,037 | -0.18(-0.33%) |
Oct 31, 2016 | 53.20 | 53.30 | 53.18 | 53.28 | 35,254 | -0.04(-0.08%) |
Oct 28, 2016 | 53.18 | 53.32 | 53.14 | 53.32 | 47,849 | +0.30(+0.56%) |
Oct 27, 2016 | 53.17 | 53.17 | 52.98 | 53.02 | 8,509 | -0.07(-0.13%) |
Oct 26, 2016 | 52.98 | 53.13 | 52.98 | 53.09 | 62,726 | +0.08(+0.14%) |
Oct 25, 2016 | 52.81 | 53.08 | 52.81 | 53.01 | 112,336 | -0.03(-0.06%) |
Oct 24, 2016 | 53.13 | 53.13 | 52.94 | 53.05 | 11,273 | +0.08(+0.16%) |
Oct 21, 2016 | 52.75 | 52.96 | 52.67 | 52.96 | 3,153 | +0.12(+0.22%) |
Oct 20, 2016 | 52.68 | 52.87 | 52.63 | 52.84 | 40,600 | +0.41(+0.79%) |
Oct 19, 2016 | 52.47 | 52.57 | 52.42 | 52.43 | 12,271 | +0.31(+0.60%) |
Oct 18, 2016 | 52.07 | 52.27 | 52.07 | 52.12 | 28,461 | +0.49(+0.95%) |
Oct 17, 2016 | 51.69 | 51.70 | 51.62 | 51.63 | 6,778 | +0.19(+0.36%) |
Oct 14, 2016 | 51.58 | 51.65 | 51.42 | 51.44 | 10,291 | -0.14(-0.28%) |
Oct 13, 2016 | 51.27 | 51.62 | 51.26 | 51.59 | 51,897 | +0.12(+0.23%) |
Oct 12, 2016 | 51.44 | 51.47 | 51.28 | 51.47 | 43,325 | -0.12(-0.23%) |
Oct 11, 2016 | 51.76 | 51.76 | 51.44 | 51.59 | 32,630 | -0.40(-0.76%) |
Oct 10, 2016 | 52.00 | 52.07 | 51.91 | 51.98 | 10,400 | +0.22(+0.42%) |
Oct 07, 2016 | 51.78 | 51.78 | 51.54 | 51.76 | 10,773 | +0.01(+0.02%) |
Oct 06, 2016 | 51.67 | 51.78 | 51.64 | 51.76 | 37,903 | -0.28(-0.53%) |
Oct 05, 2016 | 52.02 | 52.08 | 51.93 | 52.03 | 50,692 | +0.34(+0.65%) |
Oct 04, 2016 | 52.04 | 52.09 | 51.66 | 51.70 | 17,486 | -0.17(-0.33%) |
Oct 03, 2016 | 51.89 | 51.90 | 51.79 | 51.87 | 30,363 | -0.03(-0.07%) |
Sep 30, 2016 | 51.76 | 52.04 | 51.73 | 51.90 | 38,478 | -0.28(-0.53%) |
Sep 29, 2016 | 52.36 | 52.36 | 52.10 | 52.18 | 89,513 | -0.30(-0.58%) |
Sep 28, 2016 | 52.68 | 52.85 | 52.34 | 52.48 | 21,111 | +0.04(+0.08%) |
Sep 27, 2016 | 52.32 | 52.47 | 52.32 | 52.44 | 51,682 | +0.65(+1.25%) |
Sep 26, 2016 | 51.83 | 51.83 | 51.66 | 51.79 | 11,978 | -0.40(-0.77%) |
Sep 23, 2016 | 52.23 | 52.31 | 52.13 | 52.19 | 41,446 | -0.30(-0.56%) |
Sep 22, 2016 | 52.68 | 52.71 | 52.42 | 52.49 | 37,104 | +0.62(+1.19%) |
Sep 21, 2016 | 51.79 | 52.03 | 51.58 | 51.87 | 16,996 | +1.56(+3.10%) |
Sep 20, 2016 | 50.40 | 50.46 | 50.31 | 50.31 | 28,976 | +0.47(+0.95%) |
Sep 19, 2016 | 50.10 | 50.10 | 49.84 | 49.84 | 9,860 | +0.23(+0.46%) |
Sep 16, 2016 | 49.74 | 49.77 | 49.56 | 49.61 | 27,887 | -0.19(-0.37%) |
Sep 15, 2016 | 49.40 | 49.85 | 49.37 | 49.79 | 30,469 | +0.35(+0.70%) |
Sep 14, 2016 | 49.50 | 49.62 | 49.41 | 49.45 | 8,245 | -0.30(-0.61%) |
Sep 13, 2016 | 50.05 | 50.06 | 49.72 | 49.75 | 15,010 | -0.87(-1.72%) |
Sep 12, 2016 | 50.16 | 50.66 | 50.01 | 50.62 | 50,257 | +0.46(+0.93%) |
Sep 09, 2016 | 50.53 | 50.54 | 50.16 | 50.16 | 16,115 | -0.67(-1.31%) |
Sep 08, 2016 | 50.98 | 51.06 | 50.78 | 50.82 | 49,705 | -0.16(-0.31%) |
Sep 07, 2016 | 51.15 | 51.24 | 50.96 | 50.98 | 20,600 | +0.41(+0.80%) |
Sep 06, 2016 | 50.19 | 50.63 | 50.19 | 50.58 | 90,698 | +0.66(+1.33%) |
Sep 02, 2016 | 49.90 | 49.91 | 49.91 | 49.91 | 77,266 | +0.04(+0.07%) |