Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.99 | 53.06 | 52.52 | 52.52 | 414,080 | -0.34(-0.65%) |
Nov 29, 2016 | 52.79 | 52.95 | 52.68 | 52.87 | 313,804 | +0.08(+0.15%) |
Nov 28, 2016 | 53.02 | 53.02 | 52.77 | 52.79 | 437,191 | -0.24(-0.46%) |
Nov 25, 2016 | 52.85 | 53.06 | 52.83 | 53.03 | 216,101 | +0.26(+0.50%) |
Nov 23, 2016 | 52.77 | 52.77 | 52.77 | 0 | +0.14(+0.26%) | |
Nov 22, 2016 | 52.65 | 52.71 | 52.40 | 52.63 | 380,594 | +0.10(+0.19%) |
Nov 21, 2016 | 52.35 | 52.55 | 52.31 | 52.53 | 388,749 | +0.29(+0.56%) |
Nov 18, 2016 | 52.42 | 52.42 | 52.19 | 52.24 | 667,750 | -0.19(-0.35%) |
Nov 17, 2016 | 52.37 | 52.47 | 52.23 | 52.42 | 319,887 | +0.09(+0.17%) |
Nov 16, 2016 | 52.39 | 52.45 | 52.22 | 52.34 | 157,450 | -0.11(-0.21%) |
Nov 15, 2016 | 52.15 | 52.44 | 52.07 | 52.44 | 391,583 | +0.32(+0.62%) |
Nov 14, 2016 | 52.15 | 52.34 | 52.05 | 52.12 | 286,870 | +0.05(+0.09%) |
Nov 11, 2016 | 52.23 | 52.25 | 51.92 | 52.07 | 746,518 | -0.31(-0.60%) |
Nov 10, 2016 | 52.25 | 52.58 | 52.13 | 52.39 | 576,021 | +0.25(+0.49%) |
Nov 09, 2016 | 51.13 | 52.35 | 51.10 | 52.13 | 588,357 | +0.60(+1.16%) |
Nov 08, 2016 | 51.12 | 51.67 | 51.05 | 51.53 | 704,592 | +0.29(+0.57%) |
Nov 07, 2016 | 50.82 | 51.24 | 50.82 | 51.24 | 428,951 | +0.97(+1.93%) |
Nov 04, 2016 | 50.34 | 50.58 | 50.24 | 50.27 | 203,426 | +0.00(+0.00%) |
Nov 03, 2016 | 50.44 | 50.53 | 50.18 | 50.27 | 316,832 | -0.08(-0.16%) |
Nov 02, 2016 | 50.39 | 50.59 | 50.34 | 50.35 | 390,581 | -0.09(-0.17%) |
Nov 01, 2016 | 50.69 | 50.89 | 50.21 | 50.44 | 459,471 | -0.33(-0.66%) |
Oct 31, 2016 | 50.77 | 50.87 | 50.70 | 50.77 | 322,002 | +0.10(+0.19%) |
Oct 28, 2016 | 50.56 | 50.97 | 50.46 | 50.67 | 355,980 | +0.02(+0.04%) |
Oct 27, 2016 | 51.14 | 51.14 | 50.62 | 50.65 | 522,582 | -0.34(-0.67%) |
Oct 26, 2016 | 50.88 | 51.14 | 50.79 | 50.99 | 231,099 | +0.03(+0.06%) |
Oct 25, 2016 | 51.27 | 51.27 | 50.95 | 50.97 | 236,581 | -0.40(-0.78%) |
Oct 24, 2016 | 51.45 | 51.59 | 51.30 | 51.37 | 225,430 | +0.15(+0.29%) |
Oct 21, 2016 | 51.15 | 51.30 | 50.92 | 51.22 | 242,928 | -0.10(-0.19%) |
Oct 20, 2016 | 51.44 | 51.52 | 51.23 | 51.32 | 261,187 | -0.15(-0.29%) |
Oct 19, 2016 | 51.66 | 51.66 | 51.37 | 51.46 | 305,248 | -0.10(-0.19%) |
Oct 18, 2016 | 51.81 | 51.86 | 51.53 | 51.56 | 279,726 | +0.12(+0.23%) |
Oct 17, 2016 | 51.62 | 51.66 | 51.43 | 51.45 | 292,517 | -0.20(-0.38%) |
Oct 14, 2016 | 51.84 | 51.98 | 51.61 | 51.64 | 990,866 | +0.00(+0.00%) |
Oct 13, 2016 | 51.46 | 51.79 | 51.26 | 51.64 | 404,917 | -0.13(-0.25%) |
Oct 12, 2016 | 51.58 | 51.91 | 51.53 | 51.77 | 250,001 | +0.17(+0.32%) |
Oct 11, 2016 | 52.19 | 52.23 | 51.40 | 51.60 | 428,151 | -0.74(-1.42%) |
Oct 10, 2016 | 52.40 | 52.61 | 52.31 | 52.35 | 159,464 | +0.07(+0.13%) |
Oct 07, 2016 | 52.66 | 52.70 | 52.03 | 52.28 | 358,593 | -0.41(-0.78%) |
Oct 06, 2016 | 52.54 | 52.72 | 52.33 | 52.69 | 289,013 | +0.11(+0.21%) |
Oct 05, 2016 | 52.69 | 52.80 | 52.53 | 52.58 | 653,837 | +0.08(+0.15%) |
Oct 04, 2016 | 53.12 | 53.12 | 52.40 | 52.50 | 490,524 | -0.53(-1.00%) |
Oct 03, 2016 | 53.15 | 53.15 | 52.90 | 53.03 | 250,850 | -0.19(-0.35%) |
Sep 30, 2016 | 52.97 | 53.40 | 52.92 | 53.22 | 346,002 | +0.52(+0.99%) |
Sep 29, 2016 | 53.20 | 53.21 | 52.59 | 52.70 | 199,941 | -0.54(-1.01%) |
Sep 28, 2016 | 53.09 | 53.27 | 52.85 | 53.24 | 201,384 | +0.23(+0.42%) |
Sep 27, 2016 | 52.67 | 53.05 | 52.59 | 53.01 | 290,766 | +0.36(+0.69%) |
Sep 26, 2016 | 52.89 | 52.89 | 52.60 | 52.65 | 224,771 | -0.40(-0.76%) |
Sep 23, 2016 | 53.31 | 53.33 | 53.04 | 53.05 | 360,271 | -0.35(-0.66%) |
Sep 22, 2016 | 53.30 | 53.48 | 53.14 | 53.40 | 482,155 | +0.40(+0.76%) |
Sep 21, 2016 | 52.57 | 53.07 | 52.38 | 53.00 | 308,366 | +0.59(+1.13%) |
Sep 20, 2016 | 52.59 | 52.70 | 52.40 | 52.41 | 290,606 | +0.07(+0.13%) |
Sep 19, 2016 | 52.38 | 52.63 | 52.27 | 52.34 | 190,686 | +0.17(+0.32%) |
Sep 16, 2016 | 52.33 | 52.33 | 52.01 | 52.18 | 259,518 | -0.27(-0.52%) |
Sep 15, 2016 | 51.94 | 52.59 | 51.93 | 52.45 | 273,118 | +0.41(+0.79%) |
Sep 14, 2016 | 52.17 | 52.43 | 51.91 | 52.04 | 365,371 | -0.11(-0.21%) |
Sep 13, 2016 | 52.71 | 52.75 | 52.08 | 52.15 | 850,832 | -0.88(-1.65%) |
Sep 12, 2016 | 52.11 | 53.12 | 52.11 | 53.03 | 662,697 | +0.75(+1.44%) |
Sep 09, 2016 | 53.56 | 53.56 | 52.27 | 52.27 | 666,341 | -1.53(-2.84%) |
Sep 08, 2016 | 54.01 | 54.01 | 53.79 | 53.80 | 347,351 | -0.27(-0.50%) |
Sep 07, 2016 | 54.22 | 54.22 | 53.91 | 54.08 | 324,742 | -0.18(-0.32%) |
Sep 06, 2016 | 54.24 | 54.28 | 53.99 | 54.25 | 283,371 | +0.06(+0.11%) |
Sep 02, 2016 | 54.14 | 54.19 | 54.19 | 54.19 | 291,826 | +0.25(+0.47%) |