Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 50.14 | 50.25 | 50.05 | 50.13 | 1,579,977 | +0.02(+0.03%) |
Oct 28, 2016 | 50.21 | 50.38 | 49.96 | 50.12 | 5,642,809 | -0.16(-0.33%) |
Oct 27, 2016 | 50.52 | 50.56 | 50.25 | 50.28 | 922,976 | -0.10(-0.21%) |
Oct 26, 2016 | 50.41 | 50.55 | 50.26 | 50.39 | 1,285,359 | -0.23(-0.46%) |
Oct 25, 2016 | 50.62 | 50.71 | 50.50 | 50.62 | 1,216,416 | -0.08(-0.15%) |
Oct 24, 2016 | 50.67 | 50.81 | 50.59 | 50.70 | 762,121 | +0.16(+0.31%) |
Oct 21, 2016 | 50.33 | 50.57 | 50.28 | 50.54 | 773,816 | -0.02(-0.03%) |
Oct 20, 2016 | 50.57 | 50.71 | 50.41 | 50.56 | 1,933,349 | -0.08(-0.15%) |
Oct 19, 2016 | 50.58 | 50.72 | 50.49 | 50.64 | 981,018 | +0.17(+0.34%) |
Oct 18, 2016 | 50.51 | 50.58 | 50.36 | 50.46 | 1,337,635 | +0.44(+0.88%) |
Oct 17, 2016 | 50.10 | 50.20 | 49.98 | 50.02 | 1,397,425 | -0.15(-0.29%) |
Oct 14, 2016 | 50.43 | 50.56 | 50.15 | 50.17 | 999,353 | +0.03(+0.07%) |
Oct 13, 2016 | 49.90 | 50.27 | 49.68 | 50.13 | 1,904,783 | -0.22(-0.43%) |
Oct 12, 2016 | 50.32 | 50.46 | 50.20 | 50.35 | 1,143,994 | +0.00(+0.00%) |
Oct 11, 2016 | 50.83 | 50.84 | 50.17 | 50.35 | 1,805,442 | -0.71(-1.39%) |
Oct 10, 2016 | 51.03 | 51.19 | 51.03 | 51.06 | 736,479 | +0.24(+0.48%) |
Oct 07, 2016 | 50.98 | 51.04 | 50.53 | 50.82 | 1,264,641 | -0.21(-0.41%) |
Oct 06, 2016 | 50.98 | 51.07 | 50.83 | 51.03 | 1,307,358 | -0.08(-0.15%) |
Oct 05, 2016 | 50.98 | 51.19 | 50.98 | 51.10 | 821,465 | +0.30(+0.60%) |
Oct 04, 2016 | 51.17 | 51.21 | 50.66 | 50.80 | 2,158,652 | -0.21(-0.41%) |
Oct 03, 2016 | 51.00 | 51.09 | 50.88 | 51.01 | 2,867,636 | -0.10(-0.20%) |
Sep 30, 2016 | 50.98 | 51.28 | 50.86 | 51.11 | 1,128,591 | +0.35(+0.70%) |
Sep 29, 2016 | 51.16 | 51.33 | 50.61 | 50.76 | 1,539,015 | -0.54(-1.05%) |
Sep 28, 2016 | 51.02 | 51.33 | 50.77 | 51.29 | 1,193,109 | +0.33(+0.64%) |
Sep 27, 2016 | 50.58 | 50.98 | 50.51 | 50.96 | 1,811,953 | +0.29(+0.56%) |
Sep 26, 2016 | 50.77 | 50.86 | 50.64 | 50.68 | 1,526,858 | -0.46(-0.90%) |
Sep 23, 2016 | 51.28 | 51.32 | 51.09 | 51.14 | 1,255,804 | -0.35(-0.69%) |
Sep 22, 2016 | 51.50 | 51.68 | 51.41 | 51.49 | 2,943,520 | +0.37(+0.73%) |
Sep 21, 2016 | 50.59 | 51.16 | 50.49 | 51.12 | 2,972,186 | +0.80(+1.58%) |
Sep 20, 2016 | 50.50 | 50.54 | 50.28 | 50.32 | 4,099,225 | +0.18(+0.36%) |
Sep 19, 2016 | 50.39 | 50.48 | 50.08 | 50.14 | 1,241,722 | +0.13(+0.26%) |
Sep 16, 2016 | 50.11 | 50.12 | 49.85 | 50.01 | 1,257,837 | -0.36(-0.72%) |
Sep 15, 2016 | 49.90 | 50.45 | 49.80 | 50.38 | 1,673,196 | +0.53(+1.06%) |
Sep 14, 2016 | 49.86 | 50.20 | 49.75 | 49.85 | 2,837,990 | -0.04(-0.09%) |
Sep 13, 2016 | 50.35 | 50.35 | 49.69 | 49.89 | 1,785,104 | -0.90(-1.77%) |
Sep 12, 2016 | 49.95 | 50.87 | 49.88 | 50.79 | 2,194,847 | +0.56(+1.12%) |
Sep 09, 2016 | 51.05 | 51.06 | 50.21 | 50.23 | 2,190,106 | -1.19(-2.32%) |
Sep 08, 2016 | 51.45 | 51.58 | 51.35 | 51.42 | 1,559,338 | -0.14(-0.27%) |
Sep 07, 2016 | 51.58 | 51.64 | 51.41 | 51.56 | 2,117,811 | -0.01(-0.02%) |
Sep 06, 2016 | 51.34 | 51.57 | 51.29 | 51.57 | 2,836,452 | +0.35(+0.69%) |
Sep 02, 2016 | 51.09 | 51.22 | 51.22 | 51.22 | 2,517,593 | +0.40(+0.78%) |
Sep 01, 2016 | 50.77 | 50.83 | 50.49 | 50.82 | 6,104,386 | +0.18(+0.36%) |
Aug 31, 2016 | 50.75 | 50.81 | 50.46 | 50.64 | 3,054,748 | -0.20(-0.39%) |
Aug 30, 2016 | 51.00 | 51.03 | 50.72 | 50.83 | 1,740,691 | -0.10(-0.19%) |
Aug 29, 2016 | 50.77 | 51.00 | 50.71 | 50.93 | 1,260,607 | +0.22(+0.44%) |
Aug 26, 2016 | 50.98 | 51.36 | 50.50 | 50.71 | 1,945,831 | -0.21(-0.41%) |
Aug 25, 2016 | 50.93 | 51.10 | 50.84 | 50.91 | 2,189,713 | -0.11(-0.22%) |
Aug 24, 2016 | 51.21 | 51.26 | 50.95 | 51.03 | 1,914,819 | -0.19(-0.37%) |
Aug 23, 2016 | 51.41 | 51.47 | 51.22 | 51.22 | 2,375,787 | +0.10(+0.20%) |
Aug 22, 2016 | 51.03 | 51.18 | 50.94 | 51.11 | 1,447,563 | -0.06(-0.12%) |
Aug 19, 2016 | 51.04 | 51.22 | 50.95 | 51.17 | 888,048 | -0.19(-0.37%) |
Aug 18, 2016 | 51.22 | 51.38 | 51.16 | 51.36 | 1,527,679 | +0.18(+0.35%) |
Aug 17, 2016 | 51.03 | 51.24 | 50.84 | 51.18 | 5,743,318 | +0.05(+0.10%) |
Aug 16, 2016 | 51.23 | 51.28 | 51.13 | 51.13 | 661,494 | -0.22(-0.42%) |
Aug 15, 2016 | 51.24 | 51.43 | 51.24 | 51.35 | 413,915 | +0.22(+0.42%) |
Aug 12, 2016 | 51.15 | 51.23 | 51.02 | 51.13 | 1,003,916 | -0.09(-0.17%) |
Aug 11, 2016 | 51.09 | 51.26 | 51.01 | 51.22 | 761,301 | +0.34(+0.66%) |
Aug 10, 2016 | 51.03 | 51.06 | 50.82 | 50.88 | 1,813,239 | -0.03(-0.05%) |
Aug 09, 2016 | 50.78 | 50.98 | 50.72 | 50.90 | 4,736,629 | +0.29(+0.56%) |
Aug 08, 2016 | 50.59 | 50.71 | 50.58 | 50.62 | 2,332,050 | +0.08(+0.15%) |
Aug 05, 2016 | 50.30 | 50.57 | 50.30 | 50.54 | 943,195 | +0.32(+0.64%) |
Aug 04, 2016 | 50.16 | 50.27 | 50.04 | 50.22 | 1,104,834 | +0.18(+0.36%) |
Aug 03, 2016 | 49.81 | 50.06 | 49.75 | 50.04 | 1,471,544 | +0.05(+0.10%) |
Aug 02, 2016 | 50.27 | 50.27 | 49.78 | 49.99 | 1,067,096 | -0.31(-0.62%) |