Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.67 | 50.72 | 50.52 | 50.61 | 743,610 | +0.06(+0.12%) |
Oct 28, 2016 | 50.64 | 50.81 | 50.42 | 50.55 | 502,019 | -0.15(-0.30%) |
Oct 27, 2016 | 50.98 | 51.03 | 50.68 | 50.71 | 376,420 | -0.09(-0.18%) |
Oct 26, 2016 | 50.81 | 50.98 | 50.68 | 50.80 | 822,554 | -0.22(-0.43%) |
Oct 25, 2016 | 51.16 | 51.16 | 50.94 | 51.02 | 323,183 | -0.14(-0.27%) |
Oct 24, 2016 | 51.23 | 51.29 | 51.03 | 51.16 | 1,070,480 | +0.17(+0.33%) |
Oct 21, 2016 | 50.83 | 51.04 | 50.72 | 50.99 | 378,011 | -0.11(-0.22%) |
Oct 20, 2016 | 51.09 | 51.21 | 50.90 | 51.10 | 687,748 | -0.03(-0.05%) |
Oct 19, 2016 | 51.04 | 51.19 | 50.94 | 51.12 | 998,296 | +0.22(+0.43%) |
Oct 18, 2016 | 50.99 | 51.01 | 50.80 | 50.90 | 378,762 | +0.44(+0.87%) |
Oct 17, 2016 | 50.59 | 50.63 | 50.40 | 50.46 | 333,594 | -0.15(-0.30%) |
Oct 14, 2016 | 50.93 | 51.00 | 50.60 | 50.61 | 659,181 | +0.03(+0.07%) |
Oct 13, 2016 | 50.40 | 50.75 | 50.13 | 50.58 | 1,526,608 | -0.25(-0.48%) |
Oct 12, 2016 | 50.73 | 50.95 | 50.66 | 50.83 | 698,267 | +0.07(+0.13%) |
Oct 11, 2016 | 51.31 | 51.32 | 50.60 | 50.76 | 771,393 | -0.78(-1.51%) |
Oct 10, 2016 | 51.45 | 51.69 | 51.44 | 51.54 | 780,273 | +0.22(+0.43%) |
Oct 07, 2016 | 51.50 | 51.56 | 51.03 | 51.32 | 426,961 | -0.20(-0.38%) |
Oct 06, 2016 | 51.49 | 51.55 | 51.27 | 51.51 | 613,318 | -0.15(-0.30%) |
Oct 05, 2016 | 51.51 | 51.74 | 51.51 | 51.67 | 1,106,477 | +0.32(+0.63%) |
Oct 04, 2016 | 51.64 | 51.69 | 51.16 | 51.34 | 1,578,672 | -0.20(-0.39%) |
Oct 03, 2016 | 51.50 | 51.59 | 51.37 | 51.55 | 412,853 | -0.08(-0.16%) |
Sep 30, 2016 | 51.36 | 51.78 | 51.33 | 51.63 | 467,733 | +0.36(+0.69%) |
Sep 29, 2016 | 51.76 | 51.83 | 51.11 | 51.27 | 457,581 | -0.53(-1.02%) |
Sep 28, 2016 | 51.49 | 51.82 | 51.25 | 51.80 | 367,049 | +0.34(+0.66%) |
Sep 27, 2016 | 51.10 | 51.49 | 51.03 | 51.46 | 995,100 | +0.32(+0.63%) |
Sep 26, 2016 | 51.34 | 51.36 | 51.12 | 51.14 | 589,144 | -0.47(-0.90%) |
Sep 23, 2016 | 51.79 | 51.81 | 51.58 | 51.61 | 394,564 | -0.38(-0.73%) |
Sep 22, 2016 | 52.00 | 52.21 | 51.89 | 51.99 | 1,096,122 | +0.35(+0.67%) |
Sep 21, 2016 | 51.19 | 51.69 | 51.01 | 51.64 | 738,096 | +0.76(+1.50%) |
Sep 20, 2016 | 51.08 | 51.12 | 50.84 | 50.88 | 532,174 | +0.13(+0.25%) |
Sep 19, 2016 | 50.92 | 51.07 | 50.66 | 50.75 | 361,029 | +0.18(+0.35%) |
Sep 16, 2016 | 50.69 | 50.69 | 50.42 | 50.57 | 422,458 | -0.42(-0.82%) |
Sep 15, 2016 | 50.48 | 51.06 | 50.38 | 50.99 | 446,854 | +0.59(+1.16%) |
Sep 14, 2016 | 50.42 | 50.77 | 50.30 | 50.40 | 751,673 | -0.02(-0.03%) |
Sep 13, 2016 | 50.93 | 50.93 | 50.22 | 50.42 | 892,585 | -0.97(-1.88%) |
Sep 12, 2016 | 50.56 | 51.44 | 50.41 | 51.38 | 1,074,188 | +0.60(+1.18%) |
Sep 09, 2016 | 51.65 | 51.65 | 50.78 | 50.78 | 662,412 | -1.27(-2.43%) |
Sep 08, 2016 | 52.19 | 52.24 | 52.03 | 52.05 | 885,214 | -0.22(-0.42%) |
Sep 07, 2016 | 52.24 | 52.33 | 52.09 | 52.27 | 862,170 | +0.08(+0.15%) |
Sep 06, 2016 | 51.96 | 52.20 | 51.92 | 52.19 | 358,605 | +0.32(+0.62%) |
Sep 02, 2016 | 51.72 | 51.87 | 51.87 | 51.87 | 550,603 | +0.46(+0.90%) |
Sep 01, 2016 | 51.33 | 51.43 | 51.11 | 51.41 | 713,052 | +0.18(+0.35%) |
Aug 31, 2016 | 51.36 | 51.38 | 51.03 | 51.23 | 347,808 | -0.20(-0.39%) |
Aug 30, 2016 | 51.54 | 51.59 | 51.31 | 51.44 | 351,775 | -0.10(-0.20%) |
Aug 29, 2016 | 51.30 | 51.60 | 51.29 | 51.54 | 330,755 | +0.30(+0.58%) |
Aug 26, 2016 | 51.49 | 51.89 | 51.03 | 51.24 | 680,757 | -0.24(-0.48%) |
Aug 25, 2016 | 51.47 | 51.60 | 51.40 | 51.49 | 291,587 | -0.02(-0.03%) |
Aug 24, 2016 | 51.76 | 51.76 | 51.43 | 51.50 | 468,061 | -0.28(-0.54%) |
Aug 23, 2016 | 51.83 | 51.98 | 51.77 | 51.78 | 611,058 | +0.16(+0.31%) |
Aug 22, 2016 | 51.58 | 51.66 | 51.41 | 51.62 | 649,767 | -0.08(-0.15%) |
Aug 19, 2016 | 51.55 | 51.71 | 51.45 | 51.70 | 251,299 | -0.19(-0.36%) |
Aug 18, 2016 | 51.67 | 51.88 | 51.65 | 51.88 | 256,201 | +0.21(+0.41%) |
Aug 17, 2016 | 51.59 | 51.70 | 51.33 | 51.67 | 612,498 | -0.02(-0.03%) |
Aug 16, 2016 | 51.82 | 51.82 | 51.67 | 51.69 | 1,109,654 | -0.20(-0.39%) |
Aug 15, 2016 | 51.81 | 51.98 | 51.80 | 51.89 | 213,134 | +0.24(+0.47%) |
Aug 12, 2016 | 51.71 | 51.76 | 51.54 | 51.65 | 353,153 | -0.11(-0.21%) |
Aug 11, 2016 | 51.54 | 51.80 | 51.52 | 51.76 | 902,446 | +0.38(+0.74%) |
Aug 10, 2016 | 51.49 | 51.57 | 51.33 | 51.38 | 2,924,383 | -0.03(-0.05%) |
Aug 09, 2016 | 51.29 | 51.52 | 51.29 | 51.40 | 1,068,070 | +0.20(+0.40%) |
Aug 08, 2016 | 51.21 | 51.28 | 51.16 | 51.20 | 634,155 | +0.07(+0.13%) |
Aug 05, 2016 | 50.87 | 51.15 | 50.84 | 51.13 | 285,727 | +0.40(+0.78%) |
Aug 04, 2016 | 50.73 | 50.81 | 50.57 | 50.73 | 403,303 | +0.08(+0.17%) |
Aug 03, 2016 | 50.35 | 50.65 | 50.32 | 50.65 | 648,201 | +0.11(+0.22%) |
Aug 02, 2016 | 50.78 | 50.86 | 50.34 | 50.54 | 652,751 | -0.32(-0.63%) |