Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.28 | 54.48 | 54.22 | 54.42 | 921,710 | +0.27(+0.49%) |
Oct 28, 2016 | 54.18 | 54.34 | 54.05 | 54.15 | 551,187 | -0.03(-0.05%) |
Oct 27, 2016 | 54.16 | 54.34 | 53.94 | 54.18 | 358,661 | +0.01(+0.02%) |
Oct 26, 2016 | 54.08 | 54.26 | 54.04 | 54.17 | 355,612 | -0.02(-0.04%) |
Oct 25, 2016 | 54.16 | 54.29 | 53.96 | 54.19 | 532,949 | -0.08(-0.14%) |
Oct 24, 2016 | 54.39 | 54.47 | 54.12 | 54.27 | 389,574 | +0.23(+0.42%) |
Oct 21, 2016 | 54.10 | 54.25 | 53.90 | 54.04 | 487,214 | -0.05(-0.09%) |
Oct 20, 2016 | 54.17 | 54.41 | 54.06 | 54.09 | 1,061,535 | -0.14(-0.26%) |
Oct 19, 2016 | 54.51 | 54.52 | 54.17 | 54.23 | 795,932 | -0.23(-0.42%) |
Oct 18, 2016 | 54.50 | 54.57 | 54.22 | 54.46 | 384,105 | +0.06(+0.10%) |
Oct 17, 2016 | 54.32 | 54.54 | 54.27 | 54.40 | 611,434 | +0.08(+0.14%) |
Oct 14, 2016 | 53.99 | 54.35 | 53.88 | 54.33 | 861,919 | +0.27(+0.49%) |
Oct 13, 2016 | 53.84 | 54.21 | 53.77 | 54.06 | 1,912,579 | +0.44(+0.81%) |
Oct 12, 2016 | 53.63 | 53.83 | 53.51 | 53.62 | 629,292 | +0.15(+0.28%) |
Oct 11, 2016 | 53.62 | 53.62 | 53.26 | 53.47 | 562,416 | -0.35(-0.65%) |
Oct 10, 2016 | 53.53 | 53.87 | 53.43 | 53.82 | 235,414 | +0.42(+0.78%) |
Oct 07, 2016 | 53.54 | 53.87 | 53.40 | 53.40 | 504,189 | -0.13(-0.25%) |
Oct 06, 2016 | 53.69 | 53.84 | 53.48 | 53.54 | 512,940 | -0.25(-0.46%) |
Oct 05, 2016 | 53.78 | 54.00 | 53.62 | 53.78 | 707,422 | -0.09(-0.16%) |
Oct 04, 2016 | 53.81 | 53.96 | 53.60 | 53.87 | 1,087,473 | +0.02(+0.04%) |
Oct 03, 2016 | 53.85 | 53.98 | 53.74 | 53.85 | 1,038,297 | -0.03(-0.05%) |
Sep 30, 2016 | 53.86 | 54.07 | 53.72 | 53.88 | 1,074,946 | +0.02(+0.04%) |
Sep 29, 2016 | 53.70 | 54.01 | 53.59 | 53.86 | 447,199 | +0.06(+0.11%) |
Sep 28, 2016 | 53.78 | 53.96 | 53.59 | 53.80 | 921,099 | +0.25(+0.46%) |
Sep 27, 2016 | 53.93 | 54.05 | 53.49 | 53.56 | 919,273 | -0.28(-0.51%) |
Sep 26, 2016 | 53.61 | 54.03 | 53.47 | 53.83 | 673,697 | +0.21(+0.39%) |
Sep 23, 2016 | 53.41 | 53.82 | 53.39 | 53.62 | 631,436 | -0.02(-0.04%) |
Sep 22, 2016 | 53.50 | 53.74 | 53.35 | 53.64 | 827,422 | +0.24(+0.44%) |
Sep 21, 2016 | 53.11 | 53.44 | 52.94 | 53.40 | 1,053,314 | +0.25(+0.46%) |
Sep 20, 2016 | 53.33 | 53.48 | 53.13 | 53.16 | 763,585 | -0.09(-0.18%) |
Sep 19, 2016 | 52.95 | 53.30 | 52.73 | 53.25 | 1,004,103 | +0.24(+0.45%) |
Sep 16, 2016 | 52.56 | 53.13 | 52.50 | 53.02 | 862,333 | +0.39(+0.74%) |
Sep 15, 2016 | 52.22 | 52.65 | 52.05 | 52.63 | 982,041 | +0.42(+0.80%) |
Sep 14, 2016 | 52.24 | 52.67 | 52.17 | 52.21 | 645,332 | -0.08(-0.15%) |
Sep 13, 2016 | 52.40 | 52.71 | 52.21 | 52.28 | 689,367 | -0.30(-0.58%) |
Sep 12, 2016 | 51.93 | 52.60 | 51.81 | 52.59 | 772,183 | +0.54(+1.04%) |
Sep 09, 2016 | 52.22 | 52.38 | 51.98 | 52.05 | 753,990 | -0.31(-0.60%) |
Sep 08, 2016 | 52.14 | 52.47 | 52.14 | 52.36 | 548,132 | +0.12(+0.24%) |
Sep 07, 2016 | 52.37 | 52.39 | 52.11 | 52.24 | 538,081 | +0.11(+0.22%) |
Sep 06, 2016 | 52.09 | 52.34 | 52.00 | 52.12 | 588,404 | +0.03(+0.05%) |
Sep 02, 2016 | 51.64 | 52.09 | 52.09 | 52.09 | 463,575 | +0.43(+0.84%) |
Sep 01, 2016 | 51.92 | 52.09 | 51.48 | 51.66 | 346,540 | -0.14(-0.27%) |
Aug 31, 2016 | 51.35 | 51.88 | 51.35 | 51.80 | 496,444 | +0.32(+0.62%) |
Aug 30, 2016 | 52.03 | 52.30 | 51.38 | 51.48 | 485,041 | -0.42(-0.82%) |
Aug 29, 2016 | 51.34 | 52.13 | 51.34 | 51.91 | 556,462 | +0.52(+1.01%) |
Aug 26, 2016 | 51.37 | 51.78 | 51.14 | 51.39 | 738,834 | +0.11(+0.22%) |
Aug 25, 2016 | 51.32 | 51.59 | 51.10 | 51.27 | 475,279 | -0.17(-0.33%) |
Aug 24, 2016 | 51.34 | 51.49 | 51.00 | 51.44 | 270,705 | +0.07(+0.13%) |
Aug 23, 2016 | 51.10 | 51.55 | 51.10 | 51.38 | 436,150 | +0.14(+0.28%) |
Aug 22, 2016 | 50.69 | 51.37 | 50.69 | 51.24 | 417,707 | +0.42(+0.84%) |
Aug 19, 2016 | 50.77 | 50.87 | 50.55 | 50.81 | 669,817 | -0.09(-0.19%) |
Aug 18, 2016 | 50.34 | 51.05 | 50.34 | 50.91 | 652,233 | +0.43(+0.86%) |
Aug 17, 2016 | 50.05 | 50.52 | 49.77 | 50.47 | 558,057 | +0.34(+0.68%) |
Aug 16, 2016 | 50.04 | 50.39 | 49.52 | 50.13 | 690,361 | -0.09(-0.19%) |
Aug 15, 2016 | 50.60 | 50.60 | 50.03 | 50.23 | 696,006 | -0.17(-0.34%) |
Aug 12, 2016 | 50.46 | 50.73 | 50.38 | 50.40 | 594,214 | -0.16(-0.32%) |
Aug 11, 2016 | 50.63 | 50.79 | 50.35 | 50.56 | 593,939 | -0.07(-0.13%) |
Aug 10, 2016 | 50.69 | 50.91 | 50.53 | 50.62 | 742,388 | -0.09(-0.19%) |
Aug 09, 2016 | 50.93 | 51.03 | 50.65 | 50.72 | 964,995 | -0.10(-0.20%) |
Aug 08, 2016 | 50.80 | 50.97 | 50.66 | 50.82 | 700,841 | -0.08(-0.15%) |
Aug 05, 2016 | 51.39 | 51.40 | 50.69 | 50.90 | 1,751,642 | -0.33(-0.64%) |
Aug 04, 2016 | 51.25 | 51.76 | 51.17 | 51.23 | 1,431,619 | -0.12(-0.24%) |
Aug 03, 2016 | 52.29 | 52.42 | 51.24 | 51.35 | 1,761,981 | -1.01(-1.93%) |
Aug 02, 2016 | 52.28 | 52.46 | 52.21 | 52.36 | 811,302 | +0.10(+0.20%) |