Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.18 | 57.26 | 56.63 | 56.86 | 2,997,759 | -0.06(-0.11%) |
Oct 28, 2016 | 55.38 | 57.43 | 54.82 | 56.92 | 5,851,440 | +3.73(+7.02%) |
Oct 27, 2016 | 53.35 | 54.01 | 52.89 | 53.19 | 2,260,900 | +0.16(+0.30%) |
Oct 26, 2016 | 52.39 | 53.10 | 52.26 | 53.03 | 1,651,319 | +0.53(+1.01%) |
Oct 25, 2016 | 52.98 | 53.04 | 52.44 | 52.50 | 1,384,556 | -0.43(-0.81%) |
Oct 24, 2016 | 53.15 | 53.23 | 52.66 | 52.93 | 919,577 | +0.06(+0.10%) |
Oct 21, 2016 | 52.46 | 53.21 | 52.41 | 52.87 | 1,758,166 | -0.02(-0.03%) |
Oct 20, 2016 | 52.02 | 53.09 | 51.64 | 52.89 | 1,696,715 | +0.62(+1.20%) |
Oct 19, 2016 | 51.95 | 52.32 | 51.53 | 52.26 | 1,983,283 | +0.59(+1.15%) |
Oct 18, 2016 | 51.09 | 51.89 | 50.93 | 51.67 | 2,392,430 | +1.47(+2.93%) |
Oct 17, 2016 | 50.42 | 50.80 | 50.09 | 50.20 | 2,045,600 | -0.19(-0.38%) |
Oct 14, 2016 | 50.34 | 50.99 | 50.03 | 50.39 | 2,980,742 | +0.44(+0.89%) |
Oct 13, 2016 | 50.21 | 50.43 | 49.57 | 49.95 | 4,513,147 | -0.95(-1.86%) |
Oct 12, 2016 | 51.64 | 51.87 | 50.88 | 50.89 | 1,598,854 | -0.74(-1.44%) |
Oct 11, 2016 | 52.09 | 52.12 | 51.31 | 51.64 | 1,473,306 | -0.69(-1.31%) |
Oct 10, 2016 | 53.10 | 53.38 | 52.13 | 52.32 | 1,714,994 | -0.23(-0.44%) |
Oct 07, 2016 | 53.68 | 53.70 | 52.26 | 52.55 | 1,624,743 | -0.96(-1.80%) |
Oct 06, 2016 | 52.95 | 53.58 | 52.82 | 53.52 | 1,252,952 | +0.42(+0.79%) |
Oct 05, 2016 | 52.93 | 53.39 | 52.89 | 53.10 | 1,052,641 | +0.54(+1.02%) |
Oct 04, 2016 | 52.75 | 53.67 | 52.45 | 52.56 | 1,108,913 | -0.56(-1.06%) |
Oct 03, 2016 | 53.54 | 53.61 | 52.99 | 53.12 | 1,493,931 | -0.39(-0.72%) |
Sep 30, 2016 | 52.86 | 53.84 | 52.78 | 53.51 | 2,131,284 | +1.03(+1.96%) |
Sep 29, 2016 | 52.74 | 53.26 | 52.26 | 52.48 | 1,438,525 | -0.31(-0.58%) |
Sep 28, 2016 | 52.09 | 52.87 | 51.68 | 52.79 | 1,683,048 | +1.00(+1.94%) |
Sep 27, 2016 | 51.22 | 51.97 | 51.12 | 51.79 | 2,286,158 | +0.33(+0.65%) |
Sep 26, 2016 | 51.64 | 51.80 | 51.36 | 51.46 | 964,010 | -0.21(-0.40%) |
Sep 23, 2016 | 51.95 | 52.05 | 51.54 | 51.66 | 1,093,374 | -0.34(-0.65%) |
Sep 22, 2016 | 52.15 | 52.23 | 51.66 | 52.00 | 862,037 | +0.32(+0.63%) |
Sep 21, 2016 | 51.24 | 51.74 | 50.84 | 51.68 | 1,141,608 | +0.84(+1.65%) |
Sep 20, 2016 | 51.42 | 51.51 | 50.73 | 50.84 | 998,129 | -0.40(-0.77%) |
Sep 19, 2016 | 51.10 | 51.36 | 50.69 | 51.23 | 1,338,583 | +0.84(+1.66%) |
Sep 16, 2016 | 50.69 | 50.74 | 49.89 | 50.40 | 3,391,286 | -0.79(-1.54%) |
Sep 15, 2016 | 50.61 | 51.26 | 50.52 | 51.19 | 3,646,023 | +0.62(+1.24%) |
Sep 14, 2016 | 50.78 | 51.27 | 50.42 | 50.56 | 3,354,390 | -0.22(-0.44%) |
Sep 13, 2016 | 50.66 | 51.09 | 50.05 | 50.78 | 2,015,247 | -0.38(-0.74%) |
Sep 12, 2016 | 50.46 | 51.32 | 50.41 | 51.16 | 1,937,882 | +0.38(+0.74%) |
Sep 09, 2016 | 51.31 | 51.75 | 50.50 | 50.79 | 2,022,422 | -0.92(-1.78%) |
Sep 08, 2016 | 52.56 | 52.56 | 51.63 | 51.70 | 2,107,432 | -0.73(-1.39%) |
Sep 07, 2016 | 52.76 | 53.16 | 52.11 | 52.43 | 2,970,983 | -1.19(-2.23%) |
Sep 06, 2016 | 53.82 | 53.89 | 52.91 | 53.63 | 1,662,577 | -0.21(-0.39%) |
Sep 02, 2016 | 53.56 | 53.84 | 53.84 | 53.84 | 1,200,792 | +0.64(+1.20%) |
Sep 01, 2016 | 53.29 | 53.66 | 52.66 | 53.20 | 1,411,199 | -0.09(-0.18%) |
Aug 31, 2016 | 53.36 | 53.80 | 52.86 | 53.30 | 1,726,189 | -0.29(-0.54%) |
Aug 30, 2016 | 53.43 | 54.51 | 53.41 | 53.59 | 1,422,732 | +0.16(+0.29%) |
Aug 29, 2016 | 52.73 | 53.57 | 52.47 | 53.43 | 1,094,358 | +0.64(+1.20%) |
Aug 26, 2016 | 53.39 | 53.89 | 52.55 | 52.80 | 1,386,102 | -0.38(-0.72%) |
Aug 25, 2016 | 52.91 | 53.53 | 52.85 | 53.18 | 1,558,160 | +0.30(+0.56%) |
Aug 24, 2016 | 52.47 | 53.14 | 52.47 | 52.88 | 1,434,338 | +0.24(+0.45%) |
Aug 23, 2016 | 52.58 | 53.07 | 52.43 | 52.65 | 1,398,056 | +0.33(+0.63%) |
Aug 22, 2016 | 51.72 | 52.45 | 51.52 | 52.32 | 1,253,564 | +0.23(+0.44%) |
Aug 19, 2016 | 50.83 | 52.14 | 50.65 | 52.09 | 1,442,412 | +1.15(+2.27%) |
Aug 18, 2016 | 51.01 | 51.40 | 50.65 | 50.94 | 1,921,342 | +0.10(+0.20%) |
Aug 17, 2016 | 51.51 | 51.51 | 50.55 | 50.83 | 1,735,585 | -0.56(-1.08%) |
Aug 16, 2016 | 51.90 | 52.22 | 51.36 | 51.39 | 1,414,861 | -0.43(-0.83%) |
Aug 15, 2016 | 50.98 | 51.89 | 50.98 | 51.82 | 1,604,749 | +0.96(+1.88%) |
Aug 12, 2016 | 51.21 | 51.52 | 50.68 | 50.86 | 1,280,685 | -0.42(-0.81%) |
Aug 11, 2016 | 51.15 | 51.54 | 50.79 | 51.28 | 1,543,782 | +0.38(+0.74%) |
Aug 10, 2016 | 51.49 | 51.60 | 50.78 | 50.90 | 1,038,133 | -0.51(-0.99%) |
Aug 09, 2016 | 51.56 | 52.06 | 51.32 | 51.41 | 1,028,144 | -0.05(-0.11%) |
Aug 08, 2016 | 51.46 | 51.96 | 51.26 | 51.47 | 1,209,760 | +0.15(+0.29%) |
Aug 05, 2016 | 51.13 | 51.50 | 51.04 | 51.32 | 1,357,927 | +0.46(+0.91%) |
Aug 04, 2016 | 50.99 | 51.23 | 50.76 | 50.86 | 1,581,974 | -0.11(-0.22%) |
Aug 03, 2016 | 50.36 | 51.12 | 50.10 | 50.97 | 1,439,452 | +0.63(+1.25%) |
Aug 02, 2016 | 50.94 | 50.97 | 49.97 | 50.34 | 2,227,226 | -0.83(-1.63%) |