Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 51.52 | 51.60 | 51.40 | 51.60 | 10,412 | +0.16(+0.31%) |
Oct 28, 2016 | 51.58 | 51.88 | 51.44 | 51.44 | 2,244 | -0.36(-0.70%) |
Oct 27, 2016 | 52.29 | 52.34 | 51.61 | 51.80 | 1,685 | -0.34(-0.65%) |
Oct 26, 2016 | 51.62 | 52.14 | 51.62 | 52.14 | 757 | +0.07(+0.14%) |
Oct 25, 2016 | 52.22 | 52.22 | 52.03 | 52.07 | 1,336 | -0.47(-0.89%) |
Oct 24, 2016 | 52.74 | 52.74 | 52.41 | 52.54 | 5,052 | -0.06(-0.11%) |
Oct 21, 2016 | 52.19 | 52.60 | 52.19 | 52.60 | 1,521 | -0.07(-0.13%) |
Oct 20, 2016 | 52.53 | 52.72 | 52.45 | 52.67 | 2,059 | -0.12(-0.23%) |
Oct 19, 2016 | 52.19 | 52.94 | 52.19 | 52.79 | 3,073 | +0.25(+0.47%) |
Oct 18, 2016 | 52.37 | 52.54 | 52.34 | 52.54 | 3,428 | +0.59(+1.14%) |
Oct 17, 2016 | 52.07 | 52.08 | 51.95 | 51.95 | 1,046 | -0.11(-0.21%) |
Oct 14, 2016 | 52.49 | 53.15 | 52.06 | 52.06 | 7,761 | +0.06(+0.12%) |
Oct 12, 2016 | 51.85 | 52.01 | 51.85 | 52.00 | 288 | +0.03(+0.06%) |
Oct 11, 2016 | 52.60 | 52.60 | 51.83 | 51.97 | 1,511 | -0.98(-1.84%) |
Oct 10, 2016 | 52.59 | 53.23 | 52.59 | 52.95 | 3,758 | -0.01(-0.03%) |
Oct 07, 2016 | 53.50 | 53.50 | 52.95 | 52.96 | 3,236 | -0.71(-1.32%) |
Oct 06, 2016 | 53.48 | 53.67 | 53.48 | 53.67 | 2,881 | -0.31(-0.57%) |
Oct 05, 2016 | 53.55 | 53.98 | 53.49 | 53.98 | 2,724 | +0.63(+1.18%) |
Oct 04, 2016 | 53.70 | 53.70 | 53.12 | 53.35 | 12,735 | -0.35(-0.65%) |
Oct 03, 2016 | 53.59 | 53.86 | 53.59 | 53.70 | 2,374 | +0.23(+0.43%) |
Sep 30, 2016 | 53.51 | 53.51 | 53.37 | 53.47 | 1,567 | +0.20(+0.37%) |
Sep 29, 2016 | 53.51 | 53.51 | 53.27 | 53.27 | 1,638 | -0.29(-0.54%) |
Sep 28, 2016 | 53.13 | 53.75 | 53.08 | 53.56 | 17,068 | +0.52(+0.97%) |
Sep 27, 2016 | 52.63 | 53.25 | 52.63 | 53.04 | 2,060 | +0.17(+0.32%) |
Sep 26, 2016 | 52.80 | 53.00 | 52.80 | 52.87 | 2,686 | -0.35(-0.65%) |
Sep 23, 2016 | 53.49 | 53.49 | 53.17 | 53.22 | 1,724 | -0.21(-0.39%) |
Sep 22, 2016 | 53.39 | 53.50 | 53.19 | 53.43 | 3,419 | +0.68(+1.28%) |
Sep 21, 2016 | 52.30 | 52.75 | 52.25 | 52.75 | 3,270 | +0.51(+0.98%) |
Sep 20, 2016 | 52.31 | 52.36 | 52.24 | 52.24 | 887 | -0.05(-0.09%) |
Sep 19, 2016 | 52.45 | 52.45 | 52.29 | 52.29 | 647 | +0.60(+1.15%) |
Sep 16, 2016 | 51.39 | 51.77 | 51.39 | 51.69 | 1,410 | -0.32(-0.61%) |
Sep 15, 2016 | 51.52 | 52.01 | 51.00 | 52.01 | 1,070 | +0.61(+1.19%) |
Sep 14, 2016 | 51.84 | 51.86 | 51.40 | 51.40 | 3,947 | -0.97(-1.85%) |
Sep 13, 2016 | 52.10 | 52.37 | 52.10 | 52.37 | 757 | -0.71(-1.34%) |
Sep 12, 2016 | 52.54 | 53.08 | 52.12 | 53.08 | 1,605 | +0.56(+1.06%) |
Sep 09, 2016 | 52.94 | 52.94 | 52.28 | 52.52 | 6,051 | -1.17(-2.18%) |
Sep 08, 2016 | 53.63 | 53.81 | 53.49 | 53.69 | 3,003 | -0.18(-0.33%) |
Sep 07, 2016 | 53.65 | 54.00 | 53.55 | 53.87 | 3,429 | +0.30(+0.56%) |
Sep 06, 2016 | 53.36 | 53.57 | 53.36 | 53.57 | 1,505 | +0.45(+0.85%) |
Sep 02, 2016 | 52.99 | 53.12 | 53.12 | 53.12 | 2,600 | +0.42(+0.80%) |
Sep 01, 2016 | 52.24 | 52.70 | 52.24 | 52.70 | 1,464 | +0.06(+0.11%) |
Aug 31, 2016 | 52.70 | 52.91 | 52.64 | 52.64 | 1,217 | -0.25(-0.47%) |
Aug 30, 2016 | 53.23 | 53.23 | 52.80 | 52.89 | 1,118 | -0.04(-0.08%) |
Aug 29, 2016 | 53.09 | 53.15 | 52.86 | 52.93 | 1,206 | -0.23(-0.42%) |
Aug 26, 2016 | 53.55 | 53.66 | 53.16 | 53.16 | 2,966 | -0.22(-0.42%) |
Aug 25, 2016 | 53.20 | 53.47 | 53.20 | 53.38 | 1,362 | -0.06(-0.11%) |
Aug 24, 2016 | 53.68 | 53.71 | 53.44 | 53.44 | 3,727 | -0.36(-0.67%) |
Aug 23, 2016 | 53.64 | 53.86 | 53.57 | 53.80 | 4,714 | +0.40(+0.75%) |
Aug 22, 2016 | 53.15 | 53.54 | 53.15 | 53.40 | 2,159 | +0.28(+0.53%) |
Aug 19, 2016 | 52.95 | 53.13 | 52.69 | 53.12 | 1,465 | +0.12(+0.23%) |
Aug 18, 2016 | 52.82 | 53.19 | 52.82 | 53.00 | 3,816 | +0.76(+1.45%) |
Aug 17, 2016 | 52.11 | 52.24 | 52.02 | 52.24 | 1,859 | -0.41(-0.78%) |
Aug 16, 2016 | 52.84 | 52.84 | 52.50 | 52.65 | 10,005 | -0.21(-0.40%) |
Aug 15, 2016 | 52.65 | 53.04 | 52.65 | 52.86 | 6,607 | +0.59(+1.13%) |
Aug 12, 2016 | 52.33 | 52.35 | 52.19 | 52.27 | 5,229 | -0.05(-0.10%) |
Aug 11, 2016 | 52.36 | 52.48 | 52.18 | 52.32 | 62,390 | +0.38(+0.73%) |
Aug 10, 2016 | 52.17 | 52.17 | 51.77 | 51.94 | 1,228 | -0.71(-1.36%) |
Aug 09, 2016 | 52.54 | 52.65 | 52.54 | 52.65 | 1,469 | +0.08(+0.16%) |
Aug 08, 2016 | 52.72 | 52.72 | 52.49 | 52.57 | 1,594 | -0.10(-0.19%) |
Aug 05, 2016 | 52.20 | 52.67 | 52.20 | 52.67 | 1,571 | +0.59(+1.13%) |
Aug 04, 2016 | 52.53 | 52.53 | 52.08 | 52.08 | 1,860 | +0.26(+0.50%) |
Aug 03, 2016 | 51.65 | 51.82 | 51.65 | 51.82 | 879 | +0.08(+0.16%) |
Aug 02, 2016 | 52.01 | 52.01 | 51.34 | 51.74 | 3,571 | -0.24(-0.45%) |