Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 51.12 | 51.16 | 51.06 | 51.16 | 59,238 | +0.07(+0.14%) |
Oct 28, 2016 | 51.03 | 51.13 | 51.02 | 51.09 | 134,734 | +0.06(+0.12%) |
Oct 27, 2016 | 51.05 | 51.06 | 51.01 | 51.02 | 45,269 | -0.10(-0.20%) |
Oct 26, 2016 | 51.07 | 51.14 | 51.07 | 51.13 | 49,856 | -0.02(-0.04%) |
Oct 25, 2016 | 51.12 | 51.16 | 51.10 | 51.15 | 55,090 | +0.04(+0.08%) |
Oct 24, 2016 | 51.17 | 51.17 | 51.07 | 51.11 | 79,270 | -0.05(-0.10%) |
Oct 21, 2016 | 51.18 | 51.20 | 51.14 | 51.16 | 90,073 | -0.01(-0.03%) |
Oct 20, 2016 | 51.12 | 51.17 | 51.09 | 51.17 | 58,151 | +0.07(+0.13%) |
Oct 19, 2016 | 51.03 | 51.10 | 51.03 | 51.10 | 61,977 | +0.04(+0.08%) |
Oct 18, 2016 | 51.02 | 51.09 | 51.01 | 51.06 | 90,383 | -0.01(-0.01%) |
Oct 17, 2016 | 51.03 | 51.15 | 51.02 | 51.07 | 101,881 | +0.02(+0.04%) |
Oct 14, 2016 | 51.17 | 51.17 | 51.05 | 51.05 | 68,763 | -0.16(-0.31%) |
Oct 13, 2016 | 51.20 | 51.21 | 51.15 | 51.21 | 94,918 | +0.06(+0.11%) |
Oct 12, 2016 | 51.16 | 51.18 | 51.15 | 51.15 | 60,234 | -0.10(-0.19%) |
Oct 11, 2016 | 51.27 | 51.28 | 51.23 | 51.25 | 67,438 | -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 | 33,818 | +0.00(+0.00%) |
Oct 06, 2016 | 51.35 | 51.35 | 51.28 | 51.32 | 271,131 | -0.02(-0.04%) |
Oct 05, 2016 | 51.42 | 51.51 | 51.30 | 51.34 | 147,744 | -0.23(-0.45%) |
Oct 04, 2016 | 51.59 | 51.61 | 51.53 | 51.57 | 46,585 | -0.01(-0.02%) |
Oct 03, 2016 | 51.65 | 51.67 | 51.55 | 51.58 | 67,445 | -0.06(-0.13%) |
Sep 30, 2016 | 51.64 | 51.70 | 51.62 | 51.65 | 51,578 | -0.06(-0.11%) |
Sep 29, 2016 | 51.65 | 51.73 | 51.65 | 51.70 | 45,953 | -0.00(-0.01%) |
Sep 28, 2016 | 51.66 | 51.73 | 51.66 | 51.71 | 86,983 | -0.01(-0.03%) |
Sep 27, 2016 | 51.67 | 51.79 | 51.64 | 51.72 | 57,448 | +0.08(+0.15%) |
Sep 26, 2016 | 51.63 | 51.68 | 51.63 | 51.64 | 45,621 | -0.00(-0.00%) |
Sep 23, 2016 | 51.63 | 51.69 | 51.59 | 51.65 | 96,994 | +0.02(+0.04%) |
Sep 22, 2016 | 51.60 | 51.65 | 51.57 | 51.63 | 58,233 | +0.04(+0.07%) |
Sep 21, 2016 | 51.54 | 51.63 | 51.54 | 51.59 | 36,234 | -0.00(-0.01%) |
Sep 20, 2016 | 51.60 | 51.62 | 51.59 | 51.59 | 43,242 | -0.00(-0.00%) |
Sep 19, 2016 | 51.61 | 51.62 | 51.59 | 51.59 | 64,598 | -0.02(-0.04%) |
Sep 16, 2016 | 51.64 | 51.64 | 51.59 | 51.61 | 94,091 | +0.00(+0.01%) |
Sep 15, 2016 | 51.62 | 51.64 | 51.59 | 51.61 | 167,893 | -0.03(-0.05%) |
Sep 14, 2016 | 51.67 | 51.67 | 51.60 | 51.63 | 97,702 | +0.00(+0.01%) |
Sep 13, 2016 | 51.72 | 51.73 | 51.59 | 51.63 | 94,122 | -0.09(-0.17%) |
Sep 12, 2016 | 51.79 | 51.79 | 51.72 | 51.72 | 129,641 | -0.07(-0.13%) |
Sep 09, 2016 | 51.83 | 51.86 | 51.77 | 51.79 | 100,146 | -0.08(-0.16%) |
Sep 08, 2016 | 51.90 | 51.90 | 51.85 | 51.87 | 103,661 | -0.03(-0.07%) |
Sep 07, 2016 | 51.94 | 51.94 | 51.87 | 51.90 | 80,898 | -0.04(-0.07%) |
Sep 06, 2016 | 51.93 | 51.97 | 51.92 | 51.94 | 141,169 | +0.02(+0.04%) |
Sep 02, 2016 | 51.94 | 51.92 | 51.92 | 51.92 | 51,643 | -0.03(-0.05%) |
Sep 01, 2016 | 51.95 | 52.02 | 51.93 | 51.95 | 97,615 | -0.04(-0.08%) |
Aug 31, 2016 | 51.97 | 52.02 | 51.97 | 51.99 | 78,772 | +0.01(+0.02%) |
Aug 30, 2016 | 51.97 | 52.04 | 51.97 | 51.98 | 26,217 | -0.01(-0.02%) |
Aug 29, 2016 | 52.01 | 52.08 | 51.97 | 52.00 | 90,421 | +0.04(+0.08%) |
Aug 26, 2016 | 51.98 | 51.99 | 51.95 | 51.96 | 62,082 | +0.00(+0.01%) |
Aug 25, 2016 | 51.98 | 52.04 | 51.95 | 51.95 | 107,757 | +0.00(+0.00%) |
Aug 24, 2016 | 51.95 | 52.00 | 51.94 | 51.95 | 37,869 | +0.01(+0.01%) |
Aug 23, 2016 | 52.00 | 52.00 | 51.93 | 51.94 | 57,494 | +0.02(+0.03%) |
Aug 22, 2016 | 52.02 | 52.02 | 51.81 | 51.93 | 210,921 | -0.03(-0.07%) |
Aug 19, 2016 | 51.96 | 51.98 | 51.94 | 51.96 | 58,536 | +0.02(+0.03%) |
Aug 18, 2016 | 51.96 | 52.01 | 51.93 | 51.95 | 53,329 | +0.02(+0.04%) |
Aug 17, 2016 | 51.89 | 51.96 | 51.89 | 51.92 | 60,619 | +0.02(+0.04%) |
Aug 16, 2016 | 52.01 | 52.01 | 51.86 | 51.91 | 51,990 | -0.01(-0.01%) |
Aug 15, 2016 | 51.90 | 51.94 | 51.83 | 51.91 | 67,645 | +0.00(+0.01%) |
Aug 12, 2016 | 51.89 | 51.92 | 51.83 | 51.91 | 58,547 | +0.11(+0.21%) |
Aug 11, 2016 | 51.84 | 51.86 | 51.80 | 51.80 | 90,257 | -0.03(-0.06%) |
Aug 10, 2016 | 51.82 | 51.84 | 51.78 | 51.83 | 44,176 | +0.06(+0.12%) |
Aug 09, 2016 | 51.73 | 51.83 | 51.73 | 51.77 | 101,455 | +0.00(+0.01%) |
Aug 08, 2016 | 51.78 | 51.83 | 51.72 | 51.77 | 108,309 | +0.03(+0.05%) |
Aug 05, 2016 | 51.81 | 51.81 | 51.73 | 51.74 | 54,851 | -0.07(-0.14%) |
Aug 04, 2016 | 51.74 | 51.87 | 51.74 | 51.81 | 34,427 | +0.06(+0.12%) |
Aug 03, 2016 | 51.77 | 51.77 | 51.69 | 51.75 | 25,009 | +0.10(+0.19%) |
Aug 02, 2016 | 51.76 | 51.76 | 51.65 | 51.66 | 119,141 | -0.20(-0.39%) |