Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.81 | 47.07 | 45.50 | 45.96 | 628,618 | -0.75(-1.61%) |
Oct 28, 2016 | 47.52 | 47.67 | 46.69 | 46.71 | 965,021 | -0.74(-1.56%) |
Oct 27, 2016 | 49.84 | 50.12 | 45.81 | 47.45 | 1,434,313 | -2.76(-5.50%) |
Oct 26, 2016 | 53.23 | 53.49 | 49.91 | 50.21 | 1,393,763 | -3.06(-5.74%) |
Oct 25, 2016 | 53.53 | 53.55 | 52.92 | 53.27 | 200,910 | -0.40(-0.75%) |
Oct 24, 2016 | 53.44 | 53.94 | 53.22 | 53.67 | 224,639 | +0.53(+1.00%) |
Oct 21, 2016 | 52.42 | 53.20 | 52.42 | 53.14 | 126,577 | +0.32(+0.61%) |
Oct 20, 2016 | 52.57 | 52.89 | 52.34 | 52.82 | 111,787 | +0.09(+0.17%) |
Oct 19, 2016 | 52.60 | 53.15 | 52.40 | 52.73 | 158,946 | -0.02(-0.04%) |
Oct 18, 2016 | 52.58 | 53.36 | 52.35 | 52.75 | 121,245 | +0.53(+1.01%) |
Oct 17, 2016 | 52.27 | 52.66 | 52.20 | 52.22 | 128,946 | +0.00(+0.00%) |
Oct 14, 2016 | 52.51 | 53.07 | 52.13 | 52.22 | 191,382 | -0.50(-0.95%) |
Oct 13, 2016 | 52.27 | 52.81 | 52.20 | 52.72 | 330,807 | +0.46(+0.88%) |
Oct 12, 2016 | 51.02 | 52.32 | 51.02 | 52.26 | 257,863 | +1.17(+2.29%) |
Oct 11, 2016 | 51.14 | 51.87 | 50.80 | 51.09 | 353,435 | -0.17(-0.33%) |
Oct 10, 2016 | 50.95 | 51.63 | 50.89 | 51.26 | 470,100 | +0.39(+0.77%) |
Oct 07, 2016 | 51.73 | 51.81 | 50.65 | 50.87 | 640,748 | -0.06(-0.12%) |
Oct 06, 2016 | 49.75 | 51.00 | 49.47 | 50.93 | 656,846 | +0.66(+1.31%) |
Oct 05, 2016 | 51.00 | 51.00 | 49.34 | 50.27 | 450,787 | -0.39(-0.77%) |
Oct 04, 2016 | 51.80 | 52.25 | 50.51 | 50.66 | 471,266 | -1.17(-2.26%) |
Oct 03, 2016 | 52.67 | 52.88 | 51.26 | 51.83 | 458,520 | -1.02(-1.93%) |
Sep 30, 2016 | 53.93 | 53.99 | 52.68 | 52.85 | 493,378 | -0.81(-1.51%) |
Sep 29, 2016 | 54.07 | 54.07 | 53.08 | 53.66 | 199,123 | -0.45(-0.83%) |
Sep 28, 2016 | 53.73 | 54.41 | 53.62 | 54.11 | 311,209 | +0.40(+0.74%) |
Sep 27, 2016 | 54.38 | 54.56 | 53.58 | 53.71 | 213,019 | -0.36(-0.67%) |
Sep 26, 2016 | 54.45 | 54.45 | 54.02 | 54.07 | 169,004 | -0.24(-0.44%) |
Sep 23, 2016 | 54.61 | 54.81 | 53.88 | 54.31 | 212,701 | -0.43(-0.79%) |
Sep 22, 2016 | 54.46 | 54.95 | 53.99 | 54.74 | 462,006 | +0.84(+1.56%) |
Sep 21, 2016 | 53.52 | 54.13 | 52.47 | 53.90 | 309,503 | +0.58(+1.09%) |
Sep 20, 2016 | 53.86 | 53.95 | 53.18 | 53.32 | 413,309 | -0.31(-0.58%) |
Sep 19, 2016 | 52.73 | 54.11 | 52.73 | 53.63 | 337,801 | +0.91(+1.73%) |
Sep 16, 2016 | 52.76 | 52.97 | 52.20 | 52.72 | 400,436 | -0.41(-0.77%) |
Sep 15, 2016 | 53.01 | 53.23 | 52.66 | 53.13 | 324,212 | +0.08(+0.15%) |
Sep 14, 2016 | 53.38 | 53.75 | 52.76 | 53.05 | 300,499 | -0.25(-0.47%) |
Sep 13, 2016 | 53.79 | 53.79 | 53.15 | 53.30 | 398,514 | -0.78(-1.44%) |
Sep 12, 2016 | 53.89 | 54.41 | 53.24 | 54.08 | 431,181 | -0.02(-0.04%) |
Sep 09, 2016 | 55.26 | 55.28 | 53.64 | 54.10 | 499,647 | -1.73(-3.10%) |
Sep 08, 2016 | 56.11 | 56.11 | 55.58 | 55.83 | 408,806 | -0.51(-0.91%) |
Sep 07, 2016 | 55.08 | 56.54 | 55.08 | 56.34 | 1,040,634 | +1.14(+2.07%) |
Sep 06, 2016 | 54.66 | 55.44 | 54.15 | 55.20 | 369,359 | +0.67(+1.23%) |
Sep 02, 2016 | 54.50 | 54.53 | 54.53 | 54.53 | 233,400 | +0.25(+0.46%) |
Sep 01, 2016 | 54.11 | 54.44 | 53.56 | 54.28 | 271,744 | +0.09(+0.17%) |
Aug 31, 2016 | 53.95 | 54.38 | 53.30 | 54.19 | 425,804 | +0.19(+0.35%) |
Aug 30, 2016 | 54.16 | 54.36 | 53.69 | 54.00 | 294,890 | -0.33(-0.61%) |
Aug 29, 2016 | 53.84 | 54.65 | 53.73 | 54.33 | 242,163 | +0.51(+0.95%) |
Aug 26, 2016 | 53.93 | 54.30 | 53.41 | 53.82 | 259,842 | -0.03(-0.06%) |
Aug 25, 2016 | 53.49 | 53.95 | 53.21 | 53.85 | 273,767 | +0.26(+0.49%) |
Aug 24, 2016 | 53.73 | 54.07 | 53.16 | 53.59 | 277,827 | -0.35(-0.65%) |
Aug 23, 2016 | 54.89 | 55.01 | 53.73 | 53.94 | 214,007 | -0.72(-1.32%) |
Aug 22, 2016 | 54.00 | 54.68 | 53.90 | 54.66 | 277,861 | +0.80(+1.49%) |
Aug 19, 2016 | 53.50 | 53.86 | 53.21 | 53.86 | 223,600 | +0.31(+0.58%) |
Aug 18, 2016 | 53.49 | 53.75 | 53.09 | 53.55 | 162,213 | +0.23(+0.43%) |
Aug 17, 2016 | 52.89 | 53.37 | 52.50 | 53.32 | 182,945 | +0.40(+0.76%) |
Aug 16, 2016 | 54.53 | 54.53 | 52.71 | 52.92 | 268,111 | -1.60(-2.93%) |
Aug 15, 2016 | 54.24 | 54.90 | 54.24 | 54.52 | 320,199 | +0.15(+0.28%) |
Aug 12, 2016 | 54.02 | 54.99 | 54.02 | 54.37 | 274,720 | +0.44(+0.82%) |
Aug 11, 2016 | 53.88 | 54.25 | 53.65 | 53.93 | 340,208 | -0.23(-0.42%) |
Aug 10, 2016 | 54.27 | 54.48 | 53.84 | 54.16 | 244,426 | +0.28(+0.52%) |
Aug 09, 2016 | 53.24 | 53.97 | 53.16 | 53.88 | 582,673 | +0.60(+1.13%) |
Aug 08, 2016 | 53.77 | 53.77 | 52.47 | 53.28 | 413,880 | -0.51(-0.95%) |
Aug 05, 2016 | 54.45 | 54.76 | 53.57 | 53.79 | 406,776 | -0.56(-1.03%) |
Aug 04, 2016 | 54.62 | 54.80 | 54.17 | 54.35 | 415,662 | -0.17(-0.31%) |
Aug 03, 2016 | 55.44 | 55.50 | 54.22 | 54.52 | 773,459 | -1.06(-1.91%) |
Aug 02, 2016 | 56.79 | 57.06 | 55.22 | 55.58 | 552,602 | -1.22(-2.15%) |