Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.71 | 53.16 | 52.55 | 52.83 | 199,101 | +0.16(+0.30%) |
Oct 28, 2016 | 52.10 | 53.04 | 52.10 | 52.68 | 276,753 | +0.62(+1.19%) |
Oct 27, 2016 | 52.99 | 52.99 | 52.03 | 52.05 | 165,308 | -0.58(-1.10%) |
Oct 26, 2016 | 53.53 | 53.60 | 52.62 | 52.63 | 145,375 | -0.88(-1.65%) |
Oct 25, 2016 | 53.67 | 53.80 | 53.32 | 53.52 | 128,373 | -0.12(-0.23%) |
Oct 24, 2016 | 53.51 | 54.02 | 53.37 | 53.64 | 241,217 | +0.19(+0.36%) |
Oct 21, 2016 | 53.13 | 53.45 | 52.83 | 53.45 | 115,203 | +0.03(+0.07%) |
Oct 20, 2016 | 53.81 | 54.04 | 53.12 | 53.41 | 121,312 | -0.60(-1.10%) |
Oct 19, 2016 | 54.45 | 54.59 | 53.85 | 54.01 | 148,110 | -0.45(-0.82%) |
Oct 18, 2016 | 54.40 | 54.61 | 53.95 | 54.45 | 215,264 | +0.46(+0.86%) |
Oct 17, 2016 | 53.51 | 54.19 | 53.41 | 53.99 | 237,649 | +0.60(+1.11%) |
Oct 14, 2016 | 54.20 | 54.25 | 53.28 | 53.39 | 167,155 | -0.46(-0.85%) |
Oct 13, 2016 | 52.58 | 54.67 | 52.18 | 53.85 | 494,556 | +1.21(+2.29%) |
Oct 12, 2016 | 52.34 | 52.73 | 52.00 | 52.64 | 154,927 | +0.43(+0.82%) |
Oct 11, 2016 | 52.83 | 52.86 | 51.92 | 52.21 | 119,217 | -0.57(-1.08%) |
Oct 10, 2016 | 51.89 | 52.79 | 51.89 | 52.78 | 156,605 | +0.86(+1.65%) |
Oct 07, 2016 | 52.48 | 52.48 | 51.57 | 51.92 | 129,657 | -0.66(-1.25%) |
Oct 06, 2016 | 51.98 | 52.58 | 51.58 | 52.58 | 206,104 | +0.59(+1.13%) |
Oct 05, 2016 | 52.05 | 52.53 | 51.90 | 51.99 | 182,904 | -0.09(-0.17%) |
Oct 04, 2016 | 52.71 | 52.79 | 51.86 | 52.08 | 161,551 | -0.45(-0.85%) |
Oct 03, 2016 | 52.47 | 52.74 | 52.21 | 52.53 | 176,196 | +0.09(+0.17%) |
Sep 30, 2016 | 52.16 | 52.78 | 51.92 | 52.44 | 239,833 | +0.51(+0.98%) |
Sep 29, 2016 | 52.24 | 52.41 | 51.93 | 51.93 | 271,127 | -0.48(-0.92%) |
Sep 28, 2016 | 52.48 | 52.63 | 52.19 | 52.41 | 144,444 | +0.04(+0.08%) |
Sep 27, 2016 | 52.06 | 52.67 | 51.99 | 52.37 | 202,875 | +0.17(+0.32%) |
Sep 26, 2016 | 51.80 | 52.36 | 51.80 | 52.20 | 180,268 | +0.20(+0.39%) |
Sep 23, 2016 | 52.18 | 52.34 | 51.86 | 52.00 | 162,446 | -0.18(-0.34%) |
Sep 22, 2016 | 51.96 | 52.29 | 51.78 | 52.18 | 355,179 | +0.61(+1.19%) |
Sep 21, 2016 | 51.04 | 51.72 | 51.04 | 51.56 | 317,752 | +0.59(+1.15%) |
Sep 20, 2016 | 51.67 | 52.01 | 50.95 | 50.98 | 160,290 | -0.38(-0.73%) |
Sep 19, 2016 | 51.28 | 51.69 | 51.28 | 51.35 | 310,600 | -0.15(-0.29%) |
Sep 16, 2016 | 51.07 | 51.50 | 50.64 | 51.50 | 492,413 | +0.51(+1.00%) |
Sep 15, 2016 | 51.00 | 51.54 | 50.69 | 51.00 | 299,638 | +0.07(+0.14%) |
Sep 14, 2016 | 50.57 | 51.38 | 50.57 | 50.93 | 279,065 | +0.24(+0.47%) |
Sep 13, 2016 | 50.89 | 51.23 | 50.69 | 50.69 | 335,606 | -0.38(-0.74%) |
Sep 12, 2016 | 50.60 | 51.34 | 50.40 | 51.07 | 219,191 | +0.72(+1.43%) |
Sep 09, 2016 | 51.45 | 51.45 | 50.35 | 50.35 | 233,330 | -1.26(-2.44%) |
Sep 08, 2016 | 51.47 | 51.87 | 51.47 | 51.61 | 162,891 | -0.06(-0.12%) |
Sep 07, 2016 | 51.68 | 51.98 | 51.29 | 51.67 | 293,569 | +0.09(+0.17%) |
Sep 06, 2016 | 51.77 | 51.90 | 51.45 | 51.58 | 180,422 | -0.02(-0.03%) |
Sep 02, 2016 | 51.42 | 51.60 | 51.60 | 51.60 | 113,197 | +0.50(+0.98%) |
Sep 01, 2016 | 51.04 | 51.47 | 50.62 | 51.10 | 245,960 | +0.18(+0.34%) |
Aug 31, 2016 | 50.82 | 51.01 | 50.41 | 50.93 | 211,039 | +0.04(+0.07%) |
Aug 30, 2016 | 50.90 | 51.12 | 50.38 | 50.89 | 116,238 | -0.18(-0.36%) |
Aug 29, 2016 | 51.11 | 51.42 | 50.90 | 51.07 | 146,620 | -0.14(-0.27%) |
Aug 26, 2016 | 51.89 | 51.89 | 51.06 | 51.21 | 116,637 | -0.32(-0.63%) |
Aug 25, 2016 | 51.25 | 51.72 | 51.25 | 51.54 | 112,252 | +0.07(+0.14%) |
Aug 24, 2016 | 51.56 | 51.76 | 51.28 | 51.47 | 157,330 | -0.01(-0.02%) |
Aug 23, 2016 | 52.03 | 52.16 | 51.44 | 51.48 | 138,020 | -0.46(-0.88%) |
Aug 22, 2016 | 51.63 | 52.02 | 51.34 | 51.93 | 143,960 | +0.18(+0.34%) |
Aug 19, 2016 | 52.03 | 52.06 | 51.49 | 51.76 | 114,275 | -0.32(-0.62%) |
Aug 18, 2016 | 52.00 | 52.27 | 51.92 | 52.08 | 94,165 | -0.01(-0.02%) |
Aug 17, 2016 | 51.98 | 52.13 | 51.65 | 52.09 | 131,737 | +0.03(+0.05%) |
Aug 16, 2016 | 52.56 | 52.62 | 51.98 | 52.06 | 129,615 | -0.58(-1.10%) |
Aug 15, 2016 | 52.50 | 52.83 | 52.44 | 52.64 | 165,589 | +0.04(+0.08%) |
Aug 12, 2016 | 52.08 | 52.61 | 52.05 | 52.60 | 208,337 | +0.45(+0.85%) |
Aug 11, 2016 | 52.38 | 52.54 | 52.10 | 52.15 | 235,147 | -0.28(-0.53%) |
Aug 10, 2016 | 52.81 | 52.89 | 52.34 | 52.43 | 148,142 | -0.38(-0.71%) |
Aug 09, 2016 | 52.27 | 53.11 | 52.17 | 52.81 | 295,960 | +0.59(+1.12%) |
Aug 08, 2016 | 52.67 | 53.00 | 52.04 | 52.22 | 315,772 | -0.50(-0.94%) |
Aug 05, 2016 | 52.40 | 53.14 | 52.23 | 52.72 | 380,059 | +0.24(+0.45%) |
Aug 04, 2016 | 52.11 | 52.92 | 51.85 | 52.48 | 548,272 | +0.24(+0.45%) |
Aug 03, 2016 | 50.46 | 52.39 | 50.04 | 52.25 | 488,931 | +1.93(+3.84%) |
Aug 02, 2016 | 49.16 | 51.38 | 49.16 | 50.32 | 1,187,893 | +1.10(+2.24%) |