Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.20 | 49.20 | 48.96 | 48.96 | 106,097 | -0.27(-0.54%) |
Nov 29, 2016 | 49.30 | 49.32 | 49.22 | 49.23 | 109,066 | -0.04(-0.09%) |
Nov 28, 2016 | 49.39 | 49.47 | 49.27 | 49.27 | 68,873 | -0.15(-0.30%) |
Nov 25, 2016 | 49.41 | 49.47 | 49.41 | 49.42 | 24,022 | +0.01(+0.03%) |
Nov 23, 2016 | 49.41 | 49.41 | 49.41 | 0 | -0.09(-0.18%) | |
Nov 22, 2016 | 49.60 | 49.60 | 49.46 | 49.50 | 108,519 | -0.07(-0.13%) |
Nov 21, 2016 | 49.53 | 49.63 | 49.46 | 49.56 | 199,740 | -0.03(-0.06%) |
Nov 18, 2016 | 49.38 | 49.63 | 49.38 | 49.59 | 174,297 | +0.33(+0.67%) |
Nov 17, 2016 | 49.54 | 49.55 | 49.25 | 49.26 | 229,514 | -0.27(-0.55%) |
Nov 16, 2016 | 49.68 | 49.69 | 49.52 | 49.54 | 231,836 | -0.22(-0.44%) |
Nov 15, 2016 | 49.62 | 49.87 | 49.60 | 49.75 | 173,922 | +0.28(+0.57%) |
Nov 14, 2016 | 50.05 | 50.09 | 49.44 | 49.47 | 486,407 | -0.68(-1.36%) |
Nov 11, 2016 | 50.41 | 50.46 | 50.15 | 50.15 | 114,963 | -0.23(-0.46%) |
Nov 10, 2016 | 50.60 | 50.60 | 50.36 | 50.38 | 467,571 | -0.36(-0.71%) |
Nov 09, 2016 | 50.94 | 50.94 | 50.67 | 50.75 | 111,528 | -0.43(-0.84%) |
Nov 08, 2016 | 51.21 | 51.21 | 51.12 | 51.18 | 60,959 | -0.12(-0.23%) |
Nov 07, 2016 | 51.09 | 51.21 | 51.09 | 51.29 | 115,007 | +0.08(+0.15%) |
Nov 04, 2016 | 51.21 | 51.24 | 51.21 | 51.21 | 60,223 | +0.03(+0.06%) |
Nov 03, 2016 | 51.18 | 51.23 | 51.15 | 51.18 | 47,743 | -0.00(-0.00%) |
Nov 02, 2016 | 51.20 | 51.25 | 51.10 | 51.19 | 67,177 | +0.10(+0.21%) |
Nov 01, 2016 | 51.13 | 51.15 | 51.08 | 51.08 | 35,475 | -0.08(-0.15%) |
Oct 31, 2016 | 51.12 | 51.16 | 51.06 | 51.16 | 59,237 | +0.07(+0.14%) |
Oct 28, 2016 | 51.03 | 51.13 | 51.02 | 51.09 | 134,731 | +0.06(+0.12%) |
Oct 27, 2016 | 51.06 | 51.06 | 51.01 | 51.03 | 45,269 | -0.10(-0.20%) |
Oct 26, 2016 | 51.07 | 51.14 | 51.07 | 51.13 | 49,855 | -0.02(-0.04%) |
Oct 25, 2016 | 51.12 | 51.16 | 51.10 | 51.15 | 55,089 | +0.04(+0.08%) |
Oct 24, 2016 | 51.17 | 51.17 | 51.07 | 51.11 | 79,268 | -0.05(-0.10%) |
Oct 21, 2016 | 51.18 | 51.20 | 51.14 | 51.16 | 90,071 | -0.01(-0.03%) |
Oct 20, 2016 | 51.12 | 51.17 | 51.09 | 51.17 | 58,150 | +0.07(+0.13%) |
Oct 19, 2016 | 51.03 | 51.10 | 51.03 | 51.10 | 61,976 | +0.04(+0.08%) |
Oct 18, 2016 | 51.03 | 51.09 | 51.01 | 51.06 | 90,381 | -0.01(-0.01%) |
Oct 17, 2016 | 51.03 | 51.15 | 51.03 | 51.07 | 101,880 | +0.02(+0.04%) |
Oct 14, 2016 | 51.17 | 51.17 | 51.05 | 51.05 | 68,762 | -0.16(-0.31%) |
Oct 13, 2016 | 51.20 | 51.21 | 51.15 | 51.21 | 94,916 | +0.06(+0.11%) |
Oct 12, 2016 | 51.16 | 51.18 | 51.15 | 51.15 | 60,233 | -0.10(-0.19%) |
Oct 11, 2016 | 51.27 | 51.28 | 51.23 | 51.25 | 67,437 | -0.06(-0.13%) |
Oct 10, 2016 | 51.29 | 51.31 | 51.27 | 51.31 | 24,743 | -0.01(-0.02%) |
Oct 07, 2016 | 51.30 | 51.38 | 51.28 | 51.32 | 33,817 | +0.00(+0.00%) |
Oct 06, 2016 | 51.35 | 51.35 | 51.28 | 51.32 | 271,127 | -0.02(-0.04%) |
Oct 05, 2016 | 51.42 | 51.51 | 51.30 | 51.34 | 147,741 | -0.23(-0.45%) |
Oct 04, 2016 | 51.59 | 51.61 | 51.53 | 51.57 | 46,584 | -0.01(-0.02%) |
Oct 03, 2016 | 51.65 | 51.67 | 51.55 | 51.58 | 67,444 | -0.06(-0.13%) |
Sep 30, 2016 | 51.64 | 51.70 | 51.62 | 51.65 | 51,577 | -0.06(-0.11%) |
Sep 29, 2016 | 51.65 | 51.73 | 51.65 | 51.70 | 45,952 | -0.00(-0.01%) |
Sep 28, 2016 | 51.66 | 51.73 | 51.66 | 51.71 | 86,981 | -0.01(-0.03%) |
Sep 27, 2016 | 51.67 | 51.79 | 51.64 | 51.72 | 57,447 | +0.08(+0.15%) |
Sep 26, 2016 | 51.64 | 51.68 | 51.63 | 51.64 | 45,620 | -0.00(-0.00%) |
Sep 23, 2016 | 51.63 | 51.69 | 51.59 | 51.65 | 96,992 | +0.02(+0.04%) |
Sep 22, 2016 | 51.60 | 51.65 | 51.57 | 51.63 | 58,232 | +0.04(+0.07%) |
Sep 21, 2016 | 51.54 | 51.63 | 51.54 | 51.59 | 36,234 | -0.00(-0.01%) |
Sep 20, 2016 | 51.61 | 51.62 | 51.59 | 51.59 | 43,242 | -0.00(-0.00%) |
Sep 19, 2016 | 51.61 | 51.62 | 51.59 | 51.59 | 64,597 | -0.02(-0.04%) |
Sep 16, 2016 | 51.64 | 51.64 | 51.59 | 51.61 | 94,090 | +0.00(+0.01%) |
Sep 15, 2016 | 51.62 | 51.64 | 51.60 | 51.61 | 167,890 | -0.03(-0.05%) |
Sep 14, 2016 | 51.67 | 51.67 | 51.61 | 51.64 | 97,700 | +0.00(+0.01%) |
Sep 13, 2016 | 51.73 | 51.73 | 51.59 | 51.63 | 94,120 | -0.09(-0.17%) |
Sep 12, 2016 | 51.79 | 51.79 | 51.72 | 51.72 | 129,639 | -0.07(-0.13%) |
Sep 09, 2016 | 51.83 | 51.86 | 51.78 | 51.79 | 100,144 | -0.08(-0.16%) |
Sep 08, 2016 | 51.90 | 51.90 | 51.85 | 51.87 | 103,659 | -0.03(-0.07%) |
Sep 07, 2016 | 51.94 | 51.94 | 51.87 | 51.91 | 80,896 | -0.04(-0.07%) |
Sep 06, 2016 | 51.93 | 51.97 | 51.92 | 51.94 | 141,167 | +0.02(+0.04%) |
Sep 02, 2016 | 51.94 | 51.92 | 51.92 | 51.92 | 51,642 | -0.03(-0.05%) |