Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.53 | 54.40 | 53.19 | 54.38 | 256,041 | +0.96(+1.79%) |
Oct 28, 2016 | 54.08 | 54.12 | 53.29 | 53.43 | 129,287 | -0.57(-1.06%) |
Oct 27, 2016 | 54.55 | 54.55 | 53.83 | 54.00 | 193,319 | -0.06(-0.11%) |
Oct 26, 2016 | 54.83 | 54.83 | 53.34 | 54.06 | 227,634 | -0.02(-0.03%) |
Oct 25, 2016 | 54.54 | 54.83 | 53.81 | 54.07 | 139,005 | -0.62(-1.14%) |
Oct 24, 2016 | 54.15 | 54.74 | 53.56 | 54.70 | 324,614 | +0.96(+1.79%) |
Oct 21, 2016 | 53.08 | 53.79 | 53.05 | 53.73 | 152,865 | +0.23(+0.43%) |
Oct 20, 2016 | 53.76 | 54.20 | 53.12 | 53.50 | 102,714 | -0.50(-0.93%) |
Oct 19, 2016 | 53.41 | 54.18 | 53.32 | 54.00 | 110,032 | +0.87(+1.63%) |
Oct 18, 2016 | 53.11 | 53.27 | 52.32 | 53.14 | 99,763 | +0.46(+0.88%) |
Oct 17, 2016 | 53.11 | 53.22 | 52.55 | 52.67 | 146,428 | -0.47(-0.89%) |
Oct 14, 2016 | 53.57 | 53.78 | 53.07 | 53.15 | 172,841 | +0.13(+0.25%) |
Oct 13, 2016 | 53.71 | 53.75 | 52.28 | 53.01 | 311,133 | -1.15(-2.12%) |
Oct 12, 2016 | 54.10 | 54.51 | 53.68 | 54.16 | 196,076 | +0.16(+0.29%) |
Oct 11, 2016 | 54.10 | 54.42 | 53.67 | 54.00 | 146,749 | -0.17(-0.31%) |
Oct 10, 2016 | 54.00 | 54.37 | 53.50 | 54.17 | 170,404 | +0.42(+0.78%) |
Oct 07, 2016 | 53.35 | 53.84 | 52.63 | 53.75 | 209,923 | +0.29(+0.54%) |
Oct 06, 2016 | 52.86 | 53.64 | 52.63 | 53.46 | 163,771 | +0.62(+1.18%) |
Oct 05, 2016 | 52.33 | 53.46 | 52.33 | 52.84 | 359,541 | +0.64(+1.23%) |
Oct 04, 2016 | 51.81 | 52.45 | 51.58 | 52.20 | 148,959 | +0.49(+0.95%) |
Oct 03, 2016 | 51.64 | 52.02 | 51.45 | 51.71 | 126,355 | -0.39(-0.76%) |
Sep 30, 2016 | 51.35 | 52.30 | 51.16 | 52.10 | 160,769 | +0.94(+1.83%) |
Sep 29, 2016 | 52.02 | 52.20 | 51.12 | 51.16 | 84,326 | -0.70(-1.35%) |
Sep 28, 2016 | 51.68 | 51.90 | 50.89 | 51.87 | 112,099 | +0.45(+0.87%) |
Sep 27, 2016 | 50.72 | 51.45 | 50.64 | 51.42 | 140,848 | +0.49(+0.96%) |
Sep 26, 2016 | 51.57 | 51.72 | 50.90 | 50.93 | 132,497 | -0.97(-1.87%) |
Sep 23, 2016 | 51.73 | 52.39 | 51.60 | 51.90 | 161,093 | +0.02(+0.03%) |
Sep 22, 2016 | 51.15 | 51.91 | 51.11 | 51.88 | 222,637 | +0.85(+1.67%) |
Sep 21, 2016 | 50.71 | 51.29 | 50.66 | 51.03 | 158,000 | +0.51(+1.01%) |
Sep 20, 2016 | 50.85 | 50.98 | 50.46 | 50.53 | 139,593 | -0.07(-0.14%) |
Sep 19, 2016 | 50.88 | 51.20 | 50.23 | 50.60 | 193,300 | +0.17(+0.33%) |
Sep 16, 2016 | 51.05 | 51.14 | 50.42 | 50.43 | 592,064 | -0.66(-1.29%) |
Sep 15, 2016 | 50.35 | 51.19 | 50.31 | 51.09 | 247,374 | +0.75(+1.50%) |
Sep 14, 2016 | 51.07 | 51.37 | 50.24 | 50.33 | 212,598 | -0.82(-1.59%) |
Sep 13, 2016 | 51.45 | 51.45 | 50.48 | 51.15 | 201,775 | -0.74(-1.44%) |
Sep 12, 2016 | 51.45 | 51.89 | 50.96 | 51.89 | 272,073 | +0.19(+0.37%) |
Sep 09, 2016 | 52.11 | 52.43 | 51.69 | 51.70 | 222,344 | -0.45(-0.86%) |
Sep 08, 2016 | 52.18 | 52.60 | 51.98 | 52.15 | 191,828 | +0.04(+0.08%) |
Sep 07, 2016 | 52.33 | 52.61 | 51.68 | 52.10 | 312,393 | -0.32(-0.61%) |
Sep 06, 2016 | 52.77 | 52.80 | 51.94 | 52.42 | 330,962 | -0.26(-0.50%) |
Sep 02, 2016 | 52.70 | 52.68 | 52.68 | 52.68 | 287,453 | +0.24(+0.45%) |
Sep 01, 2016 | 53.12 | 53.31 | 52.23 | 52.45 | 231,628 | -0.62(-1.17%) |
Aug 31, 2016 | 53.26 | 53.26 | 52.31 | 53.07 | 325,738 | -0.04(-0.08%) |
Aug 30, 2016 | 52.94 | 53.45 | 52.41 | 53.11 | 226,346 | +0.23(+0.43%) |
Aug 29, 2016 | 52.35 | 53.14 | 52.09 | 52.89 | 282,448 | +0.44(+0.83%) |
Aug 26, 2016 | 52.16 | 52.66 | 51.72 | 52.45 | 230,723 | +0.31(+0.59%) |
Aug 25, 2016 | 52.07 | 52.48 | 51.65 | 52.14 | 275,574 | +0.09(+0.17%) |
Aug 24, 2016 | 51.85 | 52.06 | 51.59 | 52.06 | 168,973 | +0.30(+0.57%) |
Aug 23, 2016 | 51.73 | 52.02 | 51.65 | 51.76 | 191,520 | +0.17(+0.32%) |
Aug 22, 2016 | 51.15 | 51.73 | 50.83 | 51.59 | 188,237 | +0.48(+0.94%) |
Aug 19, 2016 | 51.06 | 51.36 | 50.48 | 51.11 | 174,812 | -0.11(-0.22%) |
Aug 18, 2016 | 50.90 | 51.47 | 50.68 | 51.23 | 148,780 | +0.30(+0.58%) |
Aug 17, 2016 | 50.55 | 51.20 | 50.54 | 50.93 | 262,782 | +0.34(+0.67%) |
Aug 16, 2016 | 50.47 | 50.83 | 50.21 | 50.59 | 169,229 | -0.04(-0.09%) |
Aug 15, 2016 | 49.85 | 50.63 | 49.81 | 50.63 | 164,355 | +0.78(+1.56%) |
Aug 12, 2016 | 49.78 | 49.99 | 49.58 | 49.86 | 158,523 | -0.22(-0.44%) |
Aug 11, 2016 | 49.80 | 50.13 | 49.13 | 50.07 | 129,913 | +0.31(+0.61%) |
Aug 10, 2016 | 49.66 | 49.91 | 49.45 | 49.77 | 267,139 | -0.03(-0.05%) |
Aug 09, 2016 | 49.77 | 49.97 | 49.39 | 49.80 | 146,202 | +0.03(+0.05%) |
Aug 08, 2016 | 49.88 | 50.06 | 49.52 | 49.77 | 151,859 | +0.09(+0.18%) |
Aug 05, 2016 | 48.81 | 49.68 | 48.58 | 49.68 | 230,870 | +1.43(+2.97%) |
Aug 04, 2016 | 48.01 | 48.49 | 47.80 | 48.25 | 114,632 | +0.24(+0.49%) |
Aug 03, 2016 | 47.47 | 48.13 | 47.47 | 48.01 | 104,906 | +0.58(+1.21%) |
Aug 02, 2016 | 47.92 | 48.05 | 47.24 | 47.44 | 200,900 | -0.45(-0.95%) |