Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.44 | 52.49 | 52.32 | 52.49 | 662 | +0.07(+0.13%) |
Oct 28, 2016 | 52.77 | 52.82 | 52.42 | 52.42 | 10,078 | +0.22(+0.41%) |
Oct 27, 2016 | 52.63 | 52.63 | 52.21 | 52.21 | 494 | -0.94(-1.77%) |
Oct 26, 2016 | 52.97 | 53.17 | 52.97 | 53.15 | 1,108 | +0.06(+0.11%) |
Oct 25, 2016 | 53.62 | 53.62 | 53.01 | 53.09 | 1,177 | -0.29(-0.54%) |
Oct 24, 2016 | 53.14 | 53.40 | 53.14 | 53.37 | 1,150 | +0.61(+1.16%) |
Oct 21, 2016 | 52.51 | 52.79 | 52.51 | 52.76 | 711 | +0.03(+0.05%) |
Oct 20, 2016 | 52.79 | 52.79 | 52.74 | 52.74 | 797 | -0.33(-0.63%) |
Oct 19, 2016 | 52.98 | 53.18 | 52.98 | 53.07 | 1,698 | -0.07(-0.13%) |
Oct 18, 2016 | 53.08 | 53.21 | 52.97 | 53.14 | 5,533 | +0.36(+0.69%) |
Oct 17, 2016 | 52.90 | 52.90 | 52.77 | 52.77 | 826 | -0.37(-0.70%) |
Oct 14, 2016 | 53.16 | 53.16 | 53.14 | 53.14 | 1,597 | +0.35(+0.66%) |
Oct 13, 2016 | 52.80 | 52.91 | 52.79 | 52.79 | 3,733 | -0.31(-0.58%) |
Oct 12, 2016 | 52.72 | 53.10 | 52.69 | 53.10 | 1,242 | +0.07(+0.14%) |
Oct 11, 2016 | 53.29 | 53.29 | 52.97 | 53.03 | 1,567 | -1.11(-2.04%) |
Oct 10, 2016 | 54.06 | 54.23 | 54.06 | 54.13 | 3,389 | +0.41(+0.77%) |
Oct 07, 2016 | 53.89 | 53.90 | 53.67 | 53.72 | 1,013 | -0.36(-0.66%) |
Oct 05, 2016 | 54.13 | 54.25 | 54.09 | 54.08 | 161 | +0.28(+0.52%) |
Oct 04, 2016 | 54.33 | 54.33 | 53.80 | 53.80 | 845 | -0.26(-0.49%) |
Oct 03, 2016 | 54.07 | 54.07 | 54.07 | 54.07 | 340 | -0.35(-0.65%) |
Sep 30, 2016 | 54.19 | 54.42 | 54.19 | 54.42 | 1,379 | +0.24(+0.45%) |
Sep 29, 2016 | 54.41 | 54.50 | 54.17 | 54.17 | 4,508 | -0.19(-0.34%) |
Sep 28, 2016 | 54.08 | 54.36 | 54.04 | 54.36 | 1,736 | +0.13(+0.23%) |
Sep 27, 2016 | 54.09 | 54.26 | 53.61 | 54.23 | 1,604 | +0.44(+0.82%) |
Sep 26, 2016 | 53.98 | 53.98 | 53.79 | 53.79 | 7,154 | -0.46(-0.85%) |
Sep 23, 2016 | 54.31 | 54.31 | 54.25 | 54.25 | 639 | -0.18(-0.32%) |
Sep 22, 2016 | 54.26 | 54.43 | 54.26 | 54.43 | 2,938 | +0.58(+1.07%) |
Sep 21, 2016 | 53.46 | 53.94 | 53.44 | 53.85 | 4,262 | +0.63(+1.19%) |
Sep 20, 2016 | 53.44 | 53.44 | 53.16 | 53.22 | 6,248 | +0.04(+0.07%) |
Sep 19, 2016 | 53.39 | 53.50 | 53.03 | 53.18 | 11,661 | +0.26(+0.49%) |
Sep 16, 2016 | 53.07 | 53.21 | 52.92 | 52.92 | 11,044 | -0.04(-0.07%) |
Sep 14, 2016 | 52.97 | 52.97 | 52.96 | 52.96 | 184 | +0.27(+0.52%) |
Sep 13, 2016 | 53.04 | 53.04 | 52.61 | 52.68 | 3,838 | -1.00(-1.86%) |
Sep 12, 2016 | 52.91 | 53.68 | 52.69 | 53.68 | 2,456 | +0.40(+0.74%) |
Sep 09, 2016 | 53.85 | 53.85 | 53.16 | 53.28 | 6,371 | -1.01(-1.86%) |
Sep 08, 2016 | 54.29 | 54.29 | 54.29 | 54.29 | 663 | -0.21(-0.38%) |
Sep 07, 2016 | 54.50 | 54.50 | 54.50 | 54.50 | 399 | +0.23(+0.43%) |
Sep 06, 2016 | 54.13 | 54.31 | 54.13 | 54.27 | 563 | +0.04(+0.08%) |
Sep 02, 2016 | 54.23 | 54.23 | 54.23 | 54.23 | 3,073 | +0.55(+1.02%) |
Sep 01, 2016 | 53.63 | 53.68 | 53.54 | 53.68 | 950 | +0.27(+0.51%) |
Aug 31, 2016 | 53.50 | 53.52 | 53.41 | 53.41 | 982 | -0.02(-0.03%) |
Aug 30, 2016 | 53.42 | 53.42 | 53.42 | 53.42 | 531 | -0.20(-0.37%) |
Aug 29, 2016 | 53.54 | 53.62 | 53.54 | 53.62 | 438 | +0.44(+0.83%) |
Aug 26, 2016 | 53.30 | 53.30 | 53.18 | 53.18 | 1,318 | -0.09(-0.16%) |
Aug 25, 2016 | 53.22 | 53.35 | 53.22 | 53.27 | 2,235 | +0.10(+0.18%) |
Aug 24, 2016 | 53.32 | 53.32 | 53.17 | 53.17 | 993 | -0.29(-0.55%) |
Aug 23, 2016 | 53.34 | 53.47 | 53.34 | 53.47 | 1,805 | +0.67(+1.28%) |
Aug 19, 2016 | 52.66 | 52.79 | 52.64 | 52.79 | 441 | +0.14(+0.26%) |
Aug 18, 2016 | 52.67 | 52.67 | 52.65 | 52.65 | 1,518 | +0.36(+0.69%) |
Aug 17, 2016 | 52.42 | 52.52 | 52.27 | 52.29 | 1,505 | -0.48(-0.91%) |
Aug 16, 2016 | 52.92 | 52.92 | 52.70 | 52.77 | 3,743 | -0.34(-0.64%) |
Aug 15, 2016 | 52.89 | 53.11 | 52.89 | 53.11 | 946 | +0.27(+0.52%) |
Aug 11, 2016 | 52.70 | 52.89 | 52.70 | 52.84 | 188 | +0.28(+0.54%) |
Aug 10, 2016 | 52.49 | 52.56 | 52.49 | 52.56 | 473 | -0.04(-0.07%) |
Aug 09, 2016 | 52.71 | 52.71 | 52.60 | 52.60 | 1,531 | +0.06(+0.11%) |
Aug 08, 2016 | 52.65 | 52.70 | 52.53 | 52.54 | 5,221 | -0.25(-0.47%) |
Aug 05, 2016 | 52.69 | 52.82 | 52.69 | 52.79 | 3,375 | +0.65(+1.25%) |
Aug 04, 2016 | 52.13 | 52.14 | 52.12 | 52.14 | 1,299 | +0.21(+0.40%) |
Aug 03, 2016 | 51.66 | 51.93 | 51.66 | 51.93 | 1,861 | -0.04(-0.07%) |
Aug 02, 2016 | 51.97 | 51.97 | 51.97 | 51.97 | 275 | -0.58(-1.10%) |