Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.19 | 53.20 | 51.93 | 51.94 | 652,162 | -1.19(-2.24%) |
Oct 28, 2016 | 50.62 | 53.17 | 48.61 | 53.14 | 1,128,644 | +1.60(+3.11%) |
Oct 27, 2016 | 52.95 | 53.16 | 51.35 | 51.53 | 485,008 | -1.25(-2.36%) |
Oct 26, 2016 | 53.10 | 53.45 | 52.36 | 52.78 | 245,463 | -0.49(-0.91%) |
Oct 25, 2016 | 54.15 | 54.26 | 53.16 | 53.26 | 356,724 | -1.41(-2.58%) |
Oct 24, 2016 | 54.96 | 55.75 | 54.24 | 54.68 | 207,099 | -0.15(-0.27%) |
Oct 21, 2016 | 54.99 | 54.99 | 54.03 | 54.82 | 220,571 | -0.22(-0.40%) |
Oct 20, 2016 | 55.30 | 55.61 | 54.62 | 55.04 | 290,747 | -0.59(-1.06%) |
Oct 19, 2016 | 55.39 | 55.75 | 55.16 | 55.63 | 137,477 | +0.50(+0.91%) |
Oct 18, 2016 | 54.98 | 55.44 | 54.49 | 55.13 | 198,498 | +0.82(+1.50%) |
Oct 17, 2016 | 55.13 | 55.13 | 54.22 | 54.31 | 165,831 | -0.71(-1.28%) |
Oct 14, 2016 | 55.61 | 55.61 | 54.80 | 55.02 | 232,967 | -0.17(-0.32%) |
Oct 13, 2016 | 54.61 | 55.65 | 54.19 | 55.19 | 304,518 | +0.11(+0.20%) |
Oct 12, 2016 | 54.49 | 55.22 | 54.30 | 55.08 | 253,275 | +0.79(+1.45%) |
Oct 11, 2016 | 54.09 | 54.60 | 54.07 | 54.29 | 387,642 | -0.11(-0.20%) |
Oct 10, 2016 | 53.61 | 54.43 | 53.45 | 54.40 | 245,569 | +1.03(+1.92%) |
Oct 07, 2016 | 53.03 | 53.48 | 52.61 | 53.37 | 327,721 | +1.39(+2.68%) |
Oct 06, 2016 | 51.91 | 52.04 | 51.37 | 51.98 | 125,761 | +0.06(+0.12%) |
Oct 05, 2016 | 52.36 | 52.36 | 51.84 | 51.92 | 208,704 | -0.37(-0.70%) |
Oct 04, 2016 | 52.00 | 52.64 | 51.89 | 52.28 | 111,304 | +0.24(+0.46%) |
Oct 03, 2016 | 51.82 | 52.42 | 51.45 | 52.04 | 171,238 | +0.01(+0.02%) |
Sep 30, 2016 | 52.16 | 52.33 | 51.63 | 52.04 | 479,628 | +0.68(+1.32%) |
Sep 29, 2016 | 51.67 | 51.86 | 51.24 | 51.36 | 213,762 | -0.40(-0.78%) |
Sep 28, 2016 | 51.56 | 51.77 | 50.98 | 51.76 | 318,597 | +0.05(+0.11%) |
Sep 27, 2016 | 51.13 | 51.73 | 50.75 | 51.70 | 172,965 | +0.63(+1.24%) |
Sep 26, 2016 | 52.26 | 52.58 | 51.06 | 51.07 | 226,524 | -1.38(-2.62%) |
Sep 23, 2016 | 52.92 | 53.33 | 52.39 | 52.45 | 140,099 | -0.57(-1.07%) |
Sep 22, 2016 | 53.01 | 53.53 | 52.92 | 53.02 | 191,397 | +0.22(+0.42%) |
Sep 21, 2016 | 51.91 | 52.82 | 51.89 | 52.80 | 306,775 | +0.99(+1.91%) |
Sep 20, 2016 | 51.51 | 52.23 | 51.17 | 51.81 | 597,944 | +1.60(+3.20%) |
Sep 19, 2016 | 49.72 | 50.46 | 49.34 | 50.20 | 199,452 | +0.89(+1.80%) |
Sep 16, 2016 | 49.64 | 49.69 | 49.05 | 49.31 | 387,264 | -0.33(-0.66%) |
Sep 15, 2016 | 49.06 | 49.85 | 48.58 | 49.64 | 387,593 | +0.33(+0.67%) |
Sep 14, 2016 | 49.50 | 49.88 | 49.15 | 49.31 | 205,777 | -0.08(-0.17%) |
Sep 13, 2016 | 50.10 | 50.44 | 49.20 | 49.39 | 291,163 | -1.15(-2.27%) |
Sep 12, 2016 | 49.74 | 50.57 | 49.52 | 50.54 | 223,692 | +0.71(+1.42%) |
Sep 09, 2016 | 50.93 | 50.98 | 49.82 | 49.83 | 319,457 | -1.29(-2.53%) |
Sep 08, 2016 | 51.69 | 51.69 | 50.98 | 51.13 | 301,065 | -0.73(-1.41%) |
Sep 07, 2016 | 51.53 | 51.95 | 50.91 | 51.86 | 264,264 | +0.45(+0.87%) |
Sep 06, 2016 | 52.27 | 52.27 | 51.11 | 51.41 | 379,007 | -0.75(-1.44%) |
Sep 02, 2016 | 52.27 | 52.16 | 52.16 | 52.16 | 398,111 | -0.13(-0.25%) |
Sep 01, 2016 | 51.40 | 52.32 | 51.01 | 52.29 | 339,732 | +0.78(+1.51%) |
Aug 31, 2016 | 50.68 | 52.15 | 50.68 | 51.51 | 410,664 | +0.64(+1.26%) |
Aug 30, 2016 | 52.27 | 52.27 | 50.47 | 50.87 | 452,931 | -1.79(-3.40%) |
Aug 29, 2016 | 52.53 | 52.82 | 52.33 | 52.66 | 216,147 | +0.41(+0.79%) |
Aug 26, 2016 | 52.41 | 52.64 | 52.18 | 52.25 | 303,494 | -0.28(-0.52%) |
Aug 25, 2016 | 52.04 | 52.59 | 52.00 | 52.52 | 272,006 | +0.25(+0.47%) |
Aug 24, 2016 | 52.26 | 52.37 | 51.93 | 52.27 | 136,841 | -0.16(-0.30%) |
Aug 23, 2016 | 52.37 | 52.66 | 52.07 | 52.43 | 161,511 | +0.36(+0.69%) |
Aug 22, 2016 | 52.55 | 52.60 | 51.85 | 52.07 | 180,133 | -0.49(-0.92%) |
Aug 19, 2016 | 51.98 | 52.67 | 51.98 | 52.56 | 205,275 | +0.59(+1.13%) |
Aug 18, 2016 | 51.85 | 52.04 | 51.39 | 51.97 | 187,581 | +0.39(+0.75%) |
Aug 17, 2016 | 51.79 | 52.22 | 51.17 | 51.59 | 303,796 | -0.28(-0.55%) |
Aug 16, 2016 | 51.37 | 52.09 | 51.23 | 51.87 | 314,076 | +0.39(+0.75%) |
Aug 15, 2016 | 50.13 | 51.57 | 50.13 | 51.48 | 447,908 | +1.24(+2.48%) |
Aug 12, 2016 | 49.73 | 50.47 | 49.73 | 50.24 | 217,766 | +0.01(+0.02%) |
Aug 11, 2016 | 49.72 | 50.90 | 49.36 | 50.23 | 315,008 | +0.87(+1.76%) |
Aug 10, 2016 | 49.04 | 49.73 | 48.89 | 49.36 | 171,829 | +0.13(+0.26%) |
Aug 09, 2016 | 49.65 | 49.94 | 49.18 | 49.24 | 190,969 | -0.59(-1.19%) |
Aug 08, 2016 | 50.07 | 50.87 | 49.62 | 49.83 | 211,846 | -0.06(-0.13%) |
Aug 05, 2016 | 49.81 | 50.09 | 48.70 | 49.89 | 273,556 | +0.51(+1.04%) |
Aug 04, 2016 | 49.48 | 50.27 | 48.98 | 49.38 | 204,370 | -0.23(-0.46%) |
Aug 03, 2016 | 49.24 | 49.99 | 48.55 | 49.61 | 202,665 | -0.37(-0.75%) |
Aug 02, 2016 | 51.60 | 52.12 | 49.98 | 49.99 | 437,030 | -2.04(-3.92%) |