Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.72 | 53.17 | 52.57 | 52.85 | 199,059 | +0.16(+0.30%) |
Oct 28, 2016 | 52.11 | 53.05 | 52.11 | 52.69 | 276,694 | +0.62(+1.19%) |
Oct 27, 2016 | 53.00 | 53.00 | 52.04 | 52.07 | 165,272 | -0.58(-1.10%) |
Oct 26, 2016 | 53.55 | 53.61 | 52.64 | 52.64 | 145,344 | -0.88(-1.65%) |
Oct 25, 2016 | 53.68 | 53.81 | 53.34 | 53.53 | 128,345 | -0.12(-0.23%) |
Oct 24, 2016 | 53.52 | 54.04 | 53.38 | 53.65 | 241,166 | +0.19(+0.36%) |
Oct 21, 2016 | 53.14 | 53.46 | 52.84 | 53.46 | 115,178 | +0.03(+0.07%) |
Oct 20, 2016 | 53.83 | 54.05 | 53.13 | 53.42 | 121,286 | -0.60(-1.10%) |
Oct 19, 2016 | 54.46 | 54.60 | 53.86 | 54.02 | 148,078 | -0.45(-0.82%) |
Oct 18, 2016 | 54.41 | 54.62 | 53.97 | 54.47 | 215,218 | +0.46(+0.86%) |
Oct 17, 2016 | 53.52 | 54.20 | 53.42 | 54.00 | 237,598 | +0.60(+1.12%) |
Oct 14, 2016 | 54.21 | 54.26 | 53.29 | 53.41 | 167,119 | -0.46(-0.85%) |
Oct 13, 2016 | 52.59 | 54.68 | 52.19 | 53.86 | 494,450 | +1.21(+2.30%) |
Oct 12, 2016 | 52.35 | 52.74 | 52.01 | 52.65 | 154,894 | +0.43(+0.82%) |
Oct 11, 2016 | 52.84 | 52.87 | 51.93 | 52.22 | 119,191 | -0.57(-1.08%) |
Oct 10, 2016 | 51.90 | 52.80 | 51.90 | 52.79 | 156,571 | +0.86(+1.65%) |
Oct 07, 2016 | 52.50 | 52.50 | 51.58 | 51.93 | 129,629 | -0.66(-1.25%) |
Oct 06, 2016 | 52.00 | 52.59 | 51.59 | 52.59 | 206,060 | +0.59(+1.13%) |
Oct 05, 2016 | 52.06 | 52.55 | 51.91 | 52.00 | 182,865 | -0.09(-0.17%) |
Oct 04, 2016 | 52.72 | 52.80 | 51.87 | 52.09 | 161,516 | -0.45(-0.85%) |
Oct 03, 2016 | 52.48 | 52.75 | 52.22 | 52.54 | 176,158 | +0.09(+0.17%) |
Sep 30, 2016 | 52.17 | 52.79 | 51.93 | 52.45 | 239,782 | +0.51(+0.98%) |
Sep 29, 2016 | 52.25 | 52.42 | 51.94 | 51.94 | 271,069 | -0.48(-0.92%) |
Sep 28, 2016 | 52.50 | 52.64 | 52.20 | 52.43 | 144,414 | +0.04(+0.08%) |
Sep 27, 2016 | 52.07 | 52.68 | 52.00 | 52.38 | 202,832 | +0.17(+0.32%) |
Sep 26, 2016 | 51.81 | 52.37 | 51.81 | 52.22 | 180,229 | +0.20(+0.39%) |
Sep 23, 2016 | 52.19 | 52.36 | 51.87 | 52.01 | 162,412 | -0.18(-0.34%) |
Sep 22, 2016 | 51.97 | 52.30 | 51.79 | 52.19 | 355,103 | +0.61(+1.19%) |
Sep 21, 2016 | 51.05 | 51.73 | 51.05 | 51.58 | 317,684 | +0.59(+1.15%) |
Sep 20, 2016 | 51.68 | 52.02 | 50.96 | 50.99 | 160,255 | -0.38(-0.73%) |
Sep 19, 2016 | 51.30 | 51.70 | 51.30 | 51.37 | 310,534 | -0.15(-0.29%) |
Sep 16, 2016 | 51.09 | 51.51 | 50.65 | 51.51 | 492,307 | +0.51(+1.00%) |
Sep 15, 2016 | 51.02 | 51.55 | 50.70 | 51.01 | 299,574 | +0.07(+0.14%) |
Sep 14, 2016 | 50.58 | 51.39 | 50.58 | 50.94 | 279,005 | +0.24(+0.47%) |
Sep 13, 2016 | 50.90 | 51.24 | 50.70 | 50.70 | 335,535 | -0.38(-0.74%) |
Sep 12, 2016 | 50.61 | 51.35 | 50.41 | 51.08 | 219,144 | +0.72(+1.43%) |
Sep 09, 2016 | 51.46 | 51.46 | 50.36 | 50.36 | 233,280 | -1.26(-2.44%) |
Sep 08, 2016 | 51.48 | 51.88 | 51.48 | 51.62 | 162,856 | -0.06(-0.12%) |
Sep 07, 2016 | 51.69 | 52.00 | 51.30 | 51.68 | 293,506 | +0.09(+0.17%) |
Sep 06, 2016 | 51.78 | 51.91 | 51.46 | 51.59 | 180,383 | -0.02(-0.03%) |
Sep 02, 2016 | 51.44 | 51.61 | 51.61 | 51.61 | 113,173 | +0.50(+0.98%) |
Sep 01, 2016 | 51.05 | 51.48 | 50.63 | 51.11 | 245,907 | +0.18(+0.34%) |
Aug 31, 2016 | 50.83 | 51.02 | 50.42 | 50.94 | 210,994 | +0.04(+0.07%) |
Aug 30, 2016 | 50.91 | 51.13 | 50.39 | 50.90 | 116,213 | -0.18(-0.36%) |
Aug 29, 2016 | 51.12 | 51.43 | 50.91 | 51.09 | 146,589 | -0.14(-0.27%) |
Aug 26, 2016 | 51.90 | 51.90 | 51.07 | 51.23 | 116,612 | -0.32(-0.63%) |
Aug 25, 2016 | 51.26 | 51.73 | 51.26 | 51.55 | 112,228 | +0.07(+0.14%) |
Aug 24, 2016 | 51.57 | 51.77 | 51.29 | 51.48 | 157,297 | -0.01(-0.02%) |
Aug 23, 2016 | 52.04 | 52.17 | 51.45 | 51.49 | 137,991 | -0.46(-0.88%) |
Aug 22, 2016 | 51.64 | 52.03 | 51.35 | 51.94 | 143,929 | +0.18(+0.34%) |
Aug 19, 2016 | 52.04 | 52.07 | 51.50 | 51.77 | 114,251 | -0.32(-0.62%) |
Aug 18, 2016 | 52.01 | 52.29 | 51.93 | 52.09 | 94,145 | -0.01(-0.02%) |
Aug 17, 2016 | 52.00 | 52.14 | 51.66 | 52.10 | 131,709 | +0.03(+0.05%) |
Aug 16, 2016 | 52.57 | 52.64 | 51.99 | 52.07 | 129,587 | -0.58(-1.10%) |
Aug 15, 2016 | 52.51 | 52.84 | 52.45 | 52.65 | 165,553 | +0.04(+0.08%) |
Aug 12, 2016 | 52.09 | 52.62 | 52.06 | 52.61 | 208,292 | +0.45(+0.85%) |
Aug 11, 2016 | 52.39 | 52.55 | 52.11 | 52.16 | 235,097 | -0.28(-0.53%) |
Aug 10, 2016 | 52.82 | 52.90 | 52.35 | 52.44 | 148,110 | -0.38(-0.71%) |
Aug 09, 2016 | 52.28 | 53.12 | 52.18 | 52.82 | 295,897 | +0.59(+1.12%) |
Aug 08, 2016 | 52.68 | 53.01 | 52.05 | 52.23 | 315,704 | -0.50(-0.94%) |
Aug 05, 2016 | 52.41 | 53.15 | 52.24 | 52.73 | 379,978 | +0.24(+0.45%) |
Aug 04, 2016 | 52.12 | 52.93 | 51.86 | 52.50 | 548,154 | +0.24(+0.45%) |
Aug 03, 2016 | 50.47 | 52.40 | 50.05 | 52.26 | 488,827 | +1.93(+3.84%) |
Aug 02, 2016 | 49.17 | 51.39 | 49.17 | 50.33 | 1,187,638 | +1.10(+2.24%) |