Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.64 | 52.87 | 52.30 | 52.57 | 1,000,688 | +0.13(+0.24%) |
Oct 28, 2016 | 52.40 | 52.71 | 52.00 | 52.44 | 903,157 | +0.06(+0.11%) |
Oct 27, 2016 | 52.88 | 52.88 | 52.26 | 52.38 | 775,259 | -0.45(-0.84%) |
Oct 26, 2016 | 52.88 | 53.43 | 52.81 | 52.83 | 867,152 | -0.10(-0.18%) |
Oct 25, 2016 | 52.72 | 53.30 | 52.71 | 52.92 | 704,374 | +0.04(+0.07%) |
Oct 24, 2016 | 53.15 | 53.51 | 52.81 | 52.88 | 738,003 | +0.03(+0.06%) |
Oct 21, 2016 | 52.51 | 53.25 | 52.21 | 52.86 | 1,091,107 | -0.20(-0.38%) |
Oct 20, 2016 | 54.14 | 54.69 | 52.32 | 53.06 | 2,856,547 | -1.94(-3.52%) |
Oct 19, 2016 | 54.61 | 55.33 | 54.12 | 55.00 | 1,543,172 | +0.76(+1.39%) |
Oct 18, 2016 | 55.39 | 55.70 | 54.18 | 54.24 | 2,075,643 | +0.58(+1.08%) |
Oct 17, 2016 | 53.81 | 53.99 | 53.08 | 53.66 | 1,027,202 | +0.12(+0.22%) |
Oct 14, 2016 | 53.89 | 54.26 | 53.54 | 53.54 | 550,617 | +0.07(+0.13%) |
Oct 13, 2016 | 53.24 | 54.13 | 52.74 | 53.48 | 1,080,743 | -0.28(-0.52%) |
Oct 12, 2016 | 53.39 | 53.82 | 53.27 | 53.76 | 736,028 | +0.37(+0.69%) |
Oct 11, 2016 | 53.71 | 53.71 | 52.93 | 53.39 | 668,259 | -0.61(-1.13%) |
Oct 10, 2016 | 54.42 | 54.60 | 53.87 | 54.00 | 510,144 | -0.13(-0.23%) |
Oct 07, 2016 | 54.54 | 54.57 | 53.75 | 54.13 | 1,032,170 | -0.39(-0.71%) |
Oct 06, 2016 | 54.27 | 54.76 | 54.10 | 54.51 | 526,384 | +0.22(+0.41%) |
Oct 05, 2016 | 54.34 | 54.48 | 54.23 | 54.29 | 728,255 | +0.29(+0.54%) |
Oct 04, 2016 | 55.10 | 55.17 | 53.87 | 54.00 | 942,176 | -0.96(-1.75%) |
Oct 03, 2016 | 55.26 | 55.26 | 54.66 | 54.96 | 947,756 | -0.36(-0.65%) |
Sep 30, 2016 | 55.23 | 55.68 | 54.76 | 55.32 | 1,334,200 | +0.40(+0.72%) |
Sep 29, 2016 | 54.79 | 55.29 | 54.40 | 54.92 | 1,162,210 | -0.02(-0.04%) |
Sep 28, 2016 | 54.51 | 54.97 | 54.15 | 54.94 | 1,344,011 | +0.66(+1.21%) |
Sep 27, 2016 | 52.83 | 54.45 | 52.83 | 54.28 | 2,464,598 | +2.05(+3.93%) |
Sep 26, 2016 | 52.31 | 52.58 | 52.19 | 52.23 | 583,150 | -0.35(-0.66%) |
Sep 23, 2016 | 52.60 | 52.88 | 52.26 | 52.58 | 444,431 | -0.11(-0.20%) |
Sep 22, 2016 | 52.55 | 52.78 | 52.37 | 52.68 | 991,334 | +0.40(+0.76%) |
Sep 21, 2016 | 52.15 | 52.49 | 51.78 | 52.28 | 938,975 | +0.33(+0.63%) |
Sep 20, 2016 | 52.66 | 52.92 | 51.95 | 51.95 | 897,136 | -0.41(-0.78%) |
Sep 19, 2016 | 52.53 | 52.55 | 51.95 | 52.36 | 1,216,568 | +0.24(+0.46%) |
Sep 16, 2016 | 52.30 | 52.69 | 51.81 | 52.12 | 1,018,892 | -0.70(-1.32%) |
Sep 15, 2016 | 52.03 | 52.94 | 51.77 | 52.82 | 1,107,292 | +0.68(+1.30%) |
Sep 14, 2016 | 52.32 | 52.67 | 51.89 | 52.14 | 814,004 | -0.41(-0.77%) |
Sep 13, 2016 | 52.80 | 53.04 | 52.20 | 52.55 | 893,354 | -0.58(-1.09%) |
Sep 12, 2016 | 52.21 | 53.19 | 52.11 | 53.13 | 493,146 | +0.53(+1.01%) |
Sep 09, 2016 | 53.44 | 53.44 | 52.38 | 52.59 | 853,080 | -1.34(-2.48%) |
Sep 08, 2016 | 54.59 | 54.77 | 53.84 | 53.93 | 719,687 | -0.86(-1.57%) |
Sep 07, 2016 | 54.26 | 55.03 | 54.26 | 54.79 | 1,132,354 | +0.51(+0.95%) |
Sep 06, 2016 | 53.30 | 54.28 | 53.22 | 54.28 | 1,281,643 | +1.15(+2.17%) |
Sep 02, 2016 | 53.24 | 53.13 | 53.13 | 53.13 | 395,894 | +0.06(+0.11%) |
Sep 01, 2016 | 52.51 | 53.09 | 52.43 | 53.07 | 1,451,881 | +0.52(+1.00%) |
Aug 31, 2016 | 52.21 | 52.65 | 52.07 | 52.55 | 1,037,491 | +0.17(+0.33%) |
Aug 30, 2016 | 52.04 | 52.37 | 51.86 | 52.37 | 684,795 | +0.29(+0.56%) |
Aug 29, 2016 | 51.53 | 52.09 | 51.43 | 52.08 | 701,454 | +0.58(+1.13%) |
Aug 26, 2016 | 51.85 | 52.30 | 51.15 | 51.50 | 903,383 | -0.31(-0.60%) |
Aug 25, 2016 | 51.82 | 52.08 | 51.66 | 51.81 | 903,609 | -0.02(-0.04%) |
Aug 24, 2016 | 52.38 | 52.38 | 51.74 | 51.83 | 412,909 | -0.49(-0.94%) |
Aug 23, 2016 | 52.50 | 52.59 | 52.22 | 52.32 | 589,620 | +0.11(+0.20%) |
Aug 22, 2016 | 52.21 | 52.31 | 51.90 | 52.22 | 489,828 | -0.23(-0.44%) |
Aug 19, 2016 | 52.25 | 52.63 | 51.85 | 52.45 | 412,004 | -0.04(-0.07%) |
Aug 18, 2016 | 52.12 | 52.50 | 51.98 | 52.49 | 603,269 | +0.43(+0.82%) |
Aug 17, 2016 | 51.81 | 52.23 | 51.53 | 52.06 | 700,410 | +0.16(+0.30%) |
Aug 16, 2016 | 52.31 | 52.47 | 51.91 | 51.91 | 466,117 | -0.47(-0.91%) |
Aug 15, 2016 | 52.47 | 53.17 | 52.36 | 52.38 | 648,769 | +0.05(+0.09%) |
Aug 12, 2016 | 52.92 | 53.02 | 52.20 | 52.33 | 845,141 | -0.61(-1.15%) |
Aug 11, 2016 | 52.89 | 53.22 | 52.59 | 52.94 | 653,620 | +0.44(+0.83%) |
Aug 10, 2016 | 52.30 | 52.72 | 52.09 | 52.51 | 767,459 | +0.46(+0.87%) |
Aug 09, 2016 | 52.26 | 52.44 | 51.95 | 52.05 | 651,758 | -0.13(-0.24%) |
Aug 08, 2016 | 52.37 | 52.64 | 52.01 | 52.18 | 625,335 | -0.22(-0.43%) |
Aug 05, 2016 | 52.27 | 52.80 | 52.24 | 52.40 | 736,518 | +0.39(+0.75%) |
Aug 04, 2016 | 51.33 | 52.79 | 51.33 | 52.01 | 1,124,048 | +0.86(+1.69%) |
Aug 03, 2016 | 50.83 | 51.47 | 50.71 | 51.15 | 826,639 | +0.22(+0.44%) |
Aug 02, 2016 | 51.44 | 51.44 | 50.59 | 50.93 | 650,652 | -0.41(-0.79%) |