Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.20 | 52.40 | 50.55 | 51.45 | 218,742 | -0.27(-0.52%) |
Oct 28, 2016 | 52.49 | 53.88 | 51.52 | 51.72 | 134,856 | -0.83(-1.58%) |
Oct 27, 2016 | 53.53 | 53.53 | 52.53 | 52.55 | 107,354 | -0.88(-1.65%) |
Oct 26, 2016 | 53.94 | 54.70 | 53.01 | 53.43 | 118,464 | -0.76(-1.40%) |
Oct 25, 2016 | 54.39 | 55.75 | 54.17 | 54.19 | 79,343 | -0.23(-0.42%) |
Oct 24, 2016 | 55.40 | 55.50 | 54.23 | 54.42 | 154,294 | -0.86(-1.56%) |
Oct 21, 2016 | 55.02 | 55.39 | 54.41 | 55.28 | 125,067 | -0.16(-0.29%) |
Oct 20, 2016 | 55.22 | 55.54 | 54.68 | 55.44 | 194,262 | +0.26(+0.47%) |
Oct 19, 2016 | 55.48 | 55.48 | 54.52 | 55.18 | 101,102 | -0.14(-0.25%) |
Oct 18, 2016 | 54.54 | 55.86 | 54.54 | 55.32 | 234,803 | +1.32(+2.44%) |
Oct 17, 2016 | 53.66 | 54.17 | 53.16 | 54.00 | 150,095 | +0.47(+0.88%) |
Oct 14, 2016 | 53.81 | 54.21 | 53.43 | 53.53 | 100,669 | +0.15(+0.28%) |
Oct 13, 2016 | 53.39 | 54.39 | 53.23 | 53.38 | 141,217 | -0.53(-0.98%) |
Oct 12, 2016 | 54.58 | 55.52 | 51.43 | 53.91 | 154,486 | -0.49(-0.90%) |
Oct 11, 2016 | 55.18 | 55.46 | 53.98 | 54.40 | 215,648 | -0.84(-1.52%) |
Oct 10, 2016 | 54.43 | 55.37 | 54.35 | 55.24 | 164,237 | +0.76(+1.40%) |
Oct 07, 2016 | 54.12 | 54.65 | 54.08 | 54.48 | 168,099 | +0.37(+0.68%) |
Oct 06, 2016 | 53.40 | 54.24 | 53.28 | 54.11 | 222,932 | +0.61(+1.14%) |
Oct 05, 2016 | 52.77 | 53.66 | 52.63 | 53.50 | 126,650 | +0.94(+1.79%) |
Oct 04, 2016 | 53.35 | 53.55 | 52.15 | 52.56 | 171,355 | -0.61(-1.15%) |
Oct 03, 2016 | 53.73 | 53.76 | 53.15 | 53.17 | 166,714 | -0.56(-1.04%) |
Sep 30, 2016 | 54.17 | 54.17 | 53.18 | 53.73 | 166,041 | -0.19(-0.35%) |
Sep 29, 2016 | 54.23 | 54.56 | 53.74 | 53.92 | 106,034 | -0.44(-0.81%) |
Sep 28, 2016 | 54.14 | 54.68 | 53.86 | 54.36 | 122,852 | +0.17(+0.31%) |
Sep 27, 2016 | 54.23 | 54.52 | 53.79 | 54.19 | 120,885 | +0.04(+0.07%) |
Sep 26, 2016 | 53.15 | 54.67 | 52.73 | 54.15 | 231,433 | +0.62(+1.16%) |
Sep 23, 2016 | 54.74 | 55.54 | 53.53 | 53.53 | 126,849 | -1.31(-2.39%) |
Sep 22, 2016 | 54.31 | 55.36 | 54.22 | 54.84 | 168,713 | +0.93(+1.73%) |
Sep 21, 2016 | 53.48 | 54.28 | 53.37 | 53.91 | 227,227 | +0.61(+1.14%) |
Sep 20, 2016 | 54.07 | 54.29 | 53.29 | 53.30 | 199,629 | -0.43(-0.80%) |
Sep 19, 2016 | 53.67 | 54.57 | 53.60 | 53.73 | 219,100 | -0.12(-0.22%) |
Sep 16, 2016 | 53.26 | 54.19 | 53.24 | 53.85 | 288,765 | +0.40(+0.75%) |
Sep 15, 2016 | 52.43 | 53.57 | 52.01 | 53.45 | 206,908 | +1.11(+2.12%) |
Sep 14, 2016 | 53.42 | 53.46 | 52.32 | 52.34 | 239,759 | -0.85(-1.60%) |
Sep 13, 2016 | 54.23 | 54.26 | 53.15 | 53.19 | 203,899 | -1.05(-1.94%) |
Sep 12, 2016 | 54.01 | 54.53 | 53.67 | 54.24 | 269,660 | +0.21(+0.39%) |
Sep 09, 2016 | 54.66 | 55.08 | 54.02 | 54.03 | 201,898 | -1.06(-1.92%) |
Sep 08, 2016 | 55.03 | 55.27 | 54.52 | 55.09 | 156,794 | -0.04(-0.07%) |
Sep 07, 2016 | 54.51 | 55.33 | 54.05 | 55.13 | 321,183 | +0.45(+0.82%) |
Sep 06, 2016 | 55.78 | 55.78 | 54.58 | 54.68 | 286,545 | -1.07(-1.92%) |
Sep 02, 2016 | 55.09 | 55.75 | 55.75 | 55.75 | 248,000 | +0.63(+1.14%) |
Sep 01, 2016 | 57.06 | 57.28 | 55.08 | 55.12 | 382,152 | -2.00(-3.50%) |
Aug 31, 2016 | 57.02 | 57.47 | 56.56 | 57.12 | 188,956 | +0.20(+0.35%) |
Aug 30, 2016 | 56.54 | 57.19 | 56.39 | 56.92 | 196,458 | +0.29(+0.51%) |
Aug 29, 2016 | 56.30 | 56.95 | 55.22 | 56.63 | 175,969 | +0.45(+0.80%) |
Aug 26, 2016 | 57.44 | 57.62 | 55.87 | 56.18 | 217,852 | -1.06(-1.85%) |
Aug 25, 2016 | 57.07 | 58.39 | 57.06 | 57.24 | 204,929 | -0.06(-0.10%) |
Aug 24, 2016 | 58.03 | 58.53 | 57.09 | 57.30 | 184,655 | -0.55(-0.95%) |
Aug 23, 2016 | 58.15 | 58.18 | 56.71 | 57.85 | 174,015 | -0.11(-0.19%) |
Aug 22, 2016 | 58.61 | 58.89 | 57.11 | 57.96 | 179,970 | -0.57(-0.97%) |
Aug 19, 2016 | 58.07 | 58.85 | 58.00 | 58.53 | 218,903 | +0.06(+0.10%) |
Aug 18, 2016 | 57.79 | 58.94 | 57.67 | 58.47 | 226,938 | +0.72(+1.25%) |
Aug 17, 2016 | 58.12 | 58.12 | 56.74 | 57.75 | 255,644 | -0.14(-0.24%) |
Aug 16, 2016 | 58.86 | 59.37 | 57.87 | 57.89 | 258,807 | -1.46(-2.46%) |
Aug 15, 2016 | 58.91 | 59.64 | 58.31 | 59.35 | 301,488 | +0.32(+0.54%) |
Aug 12, 2016 | 58.15 | 59.12 | 58.15 | 59.03 | 261,184 | +0.42(+0.72%) |
Aug 11, 2016 | 58.65 | 58.86 | 58.32 | 58.61 | 207,609 | +0.20(+0.34%) |
Aug 10, 2016 | 58.46 | 58.80 | 58.09 | 58.41 | 244,558 | -0.14(-0.24%) |
Aug 09, 2016 | 58.99 | 59.06 | 58.53 | 58.55 | 200,041 | -0.21(-0.36%) |
Aug 08, 2016 | 59.06 | 59.76 | 58.65 | 58.76 | 205,490 | -0.50(-0.84%) |
Aug 05, 2016 | 59.22 | 60.26 | 58.01 | 59.26 | 232,466 | +0.16(+0.27%) |
Aug 04, 2016 | 60.95 | 61.34 | 58.85 | 59.10 | 216,410 | -2.05(-3.35%) |
Aug 03, 2016 | 62.69 | 63.00 | 60.87 | 61.15 | 370,247 | -1.47(-2.35%) |
Aug 02, 2016 | 65.35 | 66.39 | 61.72 | 62.62 | 560,439 | -3.10(-4.72%) |