Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.89 | 56.43 | 54.89 | 56.08 | 161,753 | +0.83(+1.51%) |
Oct 28, 2016 | 55.29 | 55.51 | 55.03 | 55.25 | 47,693 | -0.04(-0.08%) |
Oct 27, 2016 | 55.03 | 55.42 | 54.72 | 55.29 | 47,033 | +0.13(+0.24%) |
Oct 26, 2016 | 54.59 | 55.51 | 54.54 | 55.16 | 67,017 | +0.22(+0.40%) |
Oct 25, 2016 | 54.54 | 55.03 | 54.28 | 54.94 | 50,444 | +0.48(+0.88%) |
Oct 24, 2016 | 54.06 | 54.50 | 54.02 | 54.46 | 33,790 | +0.44(+0.81%) |
Oct 21, 2016 | 54.11 | 54.19 | 53.76 | 54.02 | 34,777 | -0.44(-0.80%) |
Oct 20, 2016 | 54.76 | 54.81 | 54.28 | 54.46 | 29,199 | -0.18(-0.32%) |
Oct 19, 2016 | 54.50 | 55.29 | 53.89 | 54.63 | 44,413 | +0.26(+0.48%) |
Oct 18, 2016 | 54.19 | 54.76 | 53.19 | 54.37 | 42,570 | +0.48(+0.89%) |
Oct 17, 2016 | 53.67 | 54.02 | 53.19 | 53.89 | 31,926 | +0.44(+0.82%) |
Oct 14, 2016 | 53.71 | 53.89 | 53.19 | 53.45 | 39,256 | -0.18(-0.33%) |
Oct 13, 2016 | 52.75 | 54.28 | 52.54 | 53.63 | 123,832 | +0.79(+1.49%) |
Oct 12, 2016 | 52.05 | 53.06 | 51.96 | 52.84 | 103,850 | +1.09(+2.12%) |
Oct 11, 2016 | 51.66 | 52.14 | 51.35 | 51.74 | 61,324 | -0.44(-0.84%) |
Oct 10, 2016 | 51.57 | 52.31 | 51.57 | 52.18 | 54,731 | +0.62(+1.21%) |
Oct 07, 2016 | 51.35 | 51.65 | 50.81 | 51.56 | 171,212 | +0.62(+1.22%) |
Oct 06, 2016 | 51.07 | 51.12 | 50.61 | 50.94 | 92,363 | -0.13(-0.26%) |
Oct 05, 2016 | 51.35 | 51.70 | 50.46 | 51.07 | 69,955 | +0.11(+0.22%) |
Oct 04, 2016 | 52.62 | 52.62 | 50.72 | 50.95 | 149,226 | -1.72(-3.26%) |
Oct 03, 2016 | 53.21 | 53.35 | 52.29 | 52.67 | 47,248 | -0.79(-1.47%) |
Sep 30, 2016 | 53.35 | 53.89 | 52.97 | 53.46 | 114,237 | +0.29(+0.54%) |
Sep 29, 2016 | 54.40 | 54.40 | 52.50 | 53.17 | 100,551 | -1.57(-2.86%) |
Sep 28, 2016 | 55.09 | 55.48 | 54.40 | 54.74 | 85,796 | -0.30(-0.54%) |
Sep 27, 2016 | 55.51 | 55.87 | 54.58 | 55.03 | 140,336 | -0.32(-0.59%) |
Sep 26, 2016 | 54.74 | 55.85 | 54.35 | 55.36 | 160,439 | +0.52(+0.94%) |
Sep 23, 2016 | 54.86 | 55.04 | 54.13 | 54.84 | 143,678 | -0.30(-0.54%) |
Sep 22, 2016 | 54.16 | 55.17 | 54.06 | 55.14 | 850,313 | -0.67(-1.21%) |
Sep 21, 2016 | 54.77 | 55.85 | 54.12 | 55.81 | 58,008 | +1.37(+2.52%) |
Sep 20, 2016 | 54.69 | 54.82 | 54.33 | 54.44 | 30,620 | -0.19(-0.35%) |
Sep 19, 2016 | 53.84 | 54.63 | 53.05 | 54.63 | 44,844 | +0.88(+1.63%) |
Sep 16, 2016 | 52.83 | 53.79 | 52.05 | 53.76 | 85,090 | +1.12(+2.13%) |
Sep 15, 2016 | 52.25 | 52.71 | 51.76 | 52.64 | 44,962 | +0.36(+0.69%) |
Sep 14, 2016 | 52.98 | 53.42 | 51.83 | 52.28 | 67,069 | -0.46(-0.88%) |
Sep 13, 2016 | 53.19 | 53.50 | 52.37 | 52.74 | 68,573 | -0.40(-0.75%) |
Sep 12, 2016 | 53.41 | 54.25 | 52.37 | 53.14 | 125,992 | -0.16(-0.29%) |
Sep 09, 2016 | 55.51 | 55.73 | 53.30 | 53.30 | 106,875 | -2.58(-4.61%) |
Sep 08, 2016 | 57.04 | 57.90 | 55.76 | 55.87 | 57,384 | -0.98(-1.72%) |
Sep 07, 2016 | 55.47 | 56.95 | 54.76 | 56.85 | 101,797 | +1.62(+2.93%) |
Sep 06, 2016 | 55.75 | 55.94 | 55.18 | 55.23 | 78,629 | -0.32(-0.58%) |
Sep 02, 2016 | 54.84 | 55.55 | 55.55 | 55.55 | 62,217 | +0.71(+1.30%) |
Sep 01, 2016 | 55.45 | 55.87 | 54.76 | 54.84 | 52,537 | -0.61(-1.10%) |
Aug 31, 2016 | 55.63 | 55.67 | 55.10 | 55.45 | 58,171 | -0.30(-0.55%) |
Aug 30, 2016 | 56.24 | 56.88 | 55.56 | 55.75 | 54,964 | -0.57(-1.01%) |
Aug 29, 2016 | 56.37 | 57.53 | 56.02 | 56.32 | 67,888 | +0.05(+0.09%) |
Aug 26, 2016 | 57.70 | 57.99 | 56.21 | 56.27 | 34,407 | -1.41(-2.45%) |
Aug 25, 2016 | 56.67 | 57.77 | 56.64 | 57.68 | 51,650 | +0.56(+0.98%) |
Aug 24, 2016 | 57.11 | 57.34 | 55.76 | 57.12 | 45,854 | +0.02(+0.03%) |
Aug 23, 2016 | 57.61 | 57.84 | 57.05 | 57.10 | 46,698 | -0.24(-0.43%) |
Aug 22, 2016 | 56.34 | 57.37 | 56.19 | 57.35 | 48,263 | +1.16(+2.06%) |
Aug 19, 2016 | 57.45 | 57.45 | 55.67 | 56.19 | 110,902 | -1.36(-2.36%) |
Aug 18, 2016 | 56.01 | 59.13 | 55.86 | 57.55 | 144,659 | +1.51(+2.69%) |
Aug 17, 2016 | 54.95 | 56.14 | 54.49 | 56.04 | 45,687 | +0.87(+1.58%) |
Aug 16, 2016 | 56.44 | 56.44 | 55.16 | 55.17 | 41,863 | -1.25(-2.22%) |
Aug 15, 2016 | 58.14 | 58.68 | 56.40 | 56.42 | 47,917 | -1.85(-3.17%) |
Aug 12, 2016 | 57.81 | 58.57 | 57.56 | 58.27 | 50,088 | +0.71(+1.24%) |
Aug 11, 2016 | 56.84 | 57.79 | 56.62 | 57.56 | 57,493 | +0.66(+1.16%) |
Aug 10, 2016 | 57.88 | 58.10 | 56.68 | 56.89 | 34,821 | -0.78(-1.34%) |
Aug 09, 2016 | 57.58 | 58.05 | 56.93 | 57.67 | 72,081 | +0.11(+0.20%) |
Aug 08, 2016 | 56.83 | 57.74 | 56.62 | 57.56 | 116,687 | +1.26(+2.24%) |
Aug 05, 2016 | 54.88 | 56.92 | 54.88 | 56.29 | 86,290 | +1.19(+2.17%) |
Aug 04, 2016 | 53.57 | 56.23 | 53.44 | 55.10 | 62,155 | -0.44(-0.80%) |
Aug 03, 2016 | 55.32 | 55.92 | 54.88 | 55.54 | 61,715 | +0.40(+0.73%) |
Aug 02, 2016 | 55.51 | 55.78 | 55.05 | 55.14 | 40,437 | -0.58(-1.05%) |