Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.36 | 52.83 | 51.52 | 52.06 | 308,489 | -0.09(-0.17%) |
Oct 28, 2016 | 52.64 | 53.70 | 51.80 | 52.15 | 316,815 | -0.74(-1.40%) |
Oct 27, 2016 | 54.34 | 55.30 | 52.57 | 52.89 | 291,845 | -1.23(-2.27%) |
Oct 26, 2016 | 55.50 | 56.28 | 54.11 | 54.12 | 262,268 | -1.83(-3.27%) |
Oct 25, 2016 | 56.69 | 57.01 | 55.88 | 55.94 | 214,714 | -0.64(-1.12%) |
Oct 24, 2016 | 56.89 | 56.93 | 56.01 | 56.58 | 200,696 | +0.21(+0.38%) |
Oct 21, 2016 | 54.88 | 56.62 | 54.51 | 56.37 | 162,633 | +1.10(+2.00%) |
Oct 20, 2016 | 55.63 | 55.63 | 54.67 | 55.26 | 177,173 | -0.41(-0.73%) |
Oct 19, 2016 | 54.75 | 56.12 | 54.02 | 55.67 | 173,807 | +1.18(+2.17%) |
Oct 18, 2016 | 55.24 | 55.33 | 54.13 | 54.49 | 147,901 | -0.04(-0.06%) |
Oct 17, 2016 | 54.67 | 55.18 | 53.51 | 54.52 | 145,981 | -0.26(-0.47%) |
Oct 14, 2016 | 54.81 | 55.59 | 54.11 | 54.78 | 296,802 | +0.26(+0.47%) |
Oct 13, 2016 | 54.50 | 54.74 | 53.53 | 54.52 | 370,571 | -0.47(-0.85%) |
Oct 12, 2016 | 54.25 | 55.78 | 53.86 | 54.99 | 190,396 | +0.84(+1.55%) |
Oct 11, 2016 | 56.26 | 56.49 | 54.04 | 54.15 | 325,061 | -2.25(-3.99%) |
Oct 10, 2016 | 55.48 | 56.70 | 55.37 | 56.40 | 184,646 | +0.94(+1.70%) |
Oct 07, 2016 | 55.35 | 56.93 | 55.16 | 55.46 | 316,713 | +0.34(+0.62%) |
Oct 06, 2016 | 55.26 | 55.59 | 54.43 | 55.11 | 213,491 | -0.52(-0.94%) |
Oct 05, 2016 | 56.04 | 56.18 | 55.34 | 55.63 | 381,324 | -0.30(-0.54%) |
Oct 04, 2016 | 56.48 | 57.04 | 55.63 | 55.93 | 199,285 | -0.47(-0.83%) |
Oct 03, 2016 | 56.30 | 57.20 | 55.71 | 56.40 | 299,894 | +0.19(+0.33%) |
Sep 30, 2016 | 55.78 | 56.73 | 55.38 | 56.22 | 239,535 | +0.80(+1.45%) |
Sep 29, 2016 | 56.11 | 56.44 | 55.31 | 55.41 | 252,151 | -0.81(-1.44%) |
Sep 28, 2016 | 55.93 | 56.57 | 55.16 | 56.23 | 190,565 | +0.34(+0.60%) |
Sep 27, 2016 | 56.29 | 56.94 | 55.76 | 55.89 | 390,470 | -0.41(-0.72%) |
Sep 26, 2016 | 56.54 | 56.72 | 55.03 | 56.30 | 344,611 | -0.76(-1.33%) |
Sep 23, 2016 | 55.90 | 57.51 | 55.78 | 57.06 | 356,031 | +0.58(+1.03%) |
Sep 22, 2016 | 56.38 | 57.25 | 56.23 | 56.47 | 298,782 | +0.48(+0.85%) |
Sep 21, 2016 | 55.72 | 56.06 | 55.14 | 56.00 | 255,721 | +0.48(+0.86%) |
Sep 20, 2016 | 54.72 | 56.07 | 54.19 | 55.52 | 458,926 | +1.28(+2.36%) |
Sep 19, 2016 | 53.92 | 55.16 | 53.85 | 54.24 | 367,666 | +0.54(+1.00%) |
Sep 16, 2016 | 53.79 | 53.98 | 52.53 | 53.70 | 417,156 | +0.01(+0.02%) |
Sep 15, 2016 | 52.34 | 53.91 | 52.32 | 53.69 | 367,233 | +1.42(+2.72%) |
Sep 14, 2016 | 52.03 | 52.50 | 51.80 | 52.27 | 173,729 | +0.42(+0.82%) |
Sep 13, 2016 | 52.29 | 52.38 | 51.17 | 51.85 | 155,031 | -0.64(-1.21%) |
Sep 12, 2016 | 52.33 | 52.93 | 51.49 | 52.48 | 266,239 | -0.60(-1.13%) |
Sep 09, 2016 | 53.79 | 53.91 | 52.36 | 53.08 | 454,006 | -0.98(-1.81%) |
Sep 08, 2016 | 52.96 | 55.44 | 52.75 | 54.06 | 842,049 | +1.25(+2.37%) |
Sep 07, 2016 | 52.05 | 52.85 | 51.54 | 52.81 | 182,156 | +0.60(+1.15%) |
Sep 06, 2016 | 52.05 | 52.56 | 51.98 | 52.21 | 235,679 | +0.21(+0.41%) |
Sep 02, 2016 | 51.29 | 52.00 | 52.00 | 52.00 | 281,576 | +1.01(+1.97%) |
Sep 01, 2016 | 51.39 | 52.45 | 50.42 | 50.99 | 569,837 | -0.18(-0.34%) |
Aug 31, 2016 | 51.97 | 52.09 | 50.95 | 51.17 | 328,005 | -0.79(-1.51%) |
Aug 30, 2016 | 52.10 | 52.98 | 51.50 | 51.95 | 324,687 | -0.02(-0.03%) |
Aug 29, 2016 | 51.17 | 52.47 | 50.85 | 51.97 | 191,338 | +0.68(+1.32%) |
Aug 26, 2016 | 51.28 | 51.80 | 50.73 | 51.29 | 247,560 | +0.00(+0.00%) |
Aug 25, 2016 | 50.81 | 51.60 | 50.81 | 51.29 | 393,798 | +0.21(+0.41%) |
Aug 24, 2016 | 52.25 | 52.64 | 51.05 | 51.08 | 257,920 | -1.24(-2.36%) |
Aug 23, 2016 | 51.49 | 53.15 | 51.49 | 52.32 | 386,619 | +1.02(+2.00%) |
Aug 22, 2016 | 52.66 | 53.37 | 50.87 | 51.29 | 633,945 | -1.52(-2.87%) |
Aug 19, 2016 | 53.03 | 53.42 | 52.39 | 52.81 | 440,065 | -0.41(-0.78%) |
Aug 18, 2016 | 53.60 | 54.12 | 53.09 | 53.23 | 344,038 | -0.46(-0.85%) |
Aug 17, 2016 | 53.75 | 54.13 | 52.85 | 53.68 | 307,397 | -0.24(-0.44%) |
Aug 16, 2016 | 53.97 | 54.28 | 53.17 | 53.92 | 404,285 | -0.05(-0.10%) |
Aug 15, 2016 | 54.01 | 54.71 | 53.14 | 53.98 | 407,447 | +0.05(+0.10%) |
Aug 12, 2016 | 52.22 | 54.00 | 51.72 | 53.92 | 549,129 | +1.53(+2.91%) |
Aug 11, 2016 | 51.88 | 52.61 | 51.40 | 52.40 | 210,066 | +0.63(+1.21%) |
Aug 10, 2016 | 51.58 | 51.96 | 51.08 | 51.77 | 318,742 | +0.56(+1.09%) |
Aug 09, 2016 | 51.43 | 52.07 | 50.75 | 51.21 | 408,454 | -0.22(-0.43%) |
Aug 08, 2016 | 51.65 | 51.71 | 50.55 | 51.43 | 436,351 | +0.76(+1.50%) |
Aug 05, 2016 | 51.80 | 52.07 | 50.60 | 50.67 | 603,076 | -0.20(-0.40%) |
Aug 04, 2016 | 50.76 | 52.06 | 48.33 | 50.88 | 831,359 | +0.12(+0.24%) |
Aug 03, 2016 | 50.12 | 51.13 | 49.71 | 50.75 | 664,495 | +0.64(+1.27%) |
Aug 02, 2016 | 49.33 | 50.17 | 49.10 | 50.12 | 451,469 | +0.73(+1.48%) |