Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.83 | 49.87 | 49.81 | 49.87 | 1,372,457 | +0.00(+0.00%) |
Oct 28, 2016 | 49.81 | 49.87 | 49.80 | 49.87 | 358,485 | +0.06(+0.12%) |
Oct 27, 2016 | 49.83 | 49.83 | 49.80 | 49.81 | 218,774 | -0.02(-0.04%) |
Oct 26, 2016 | 49.80 | 49.84 | 49.79 | 49.83 | 346,637 | +0.05(+0.10%) |
Oct 25, 2016 | 49.82 | 49.83 | 49.78 | 49.78 | 320,876 | -0.04(-0.08%) |
Oct 24, 2016 | 49.80 | 49.82 | 49.79 | 49.82 | 299,895 | +0.03(+0.06%) |
Oct 21, 2016 | 49.81 | 49.83 | 49.79 | 49.79 | 468,484 | +0.02(+0.04%) |
Oct 20, 2016 | 49.80 | 49.82 | 49.77 | 49.77 | 2,172,607 | -0.06(-0.12%) |
Oct 19, 2016 | 49.81 | 49.83 | 49.80 | 49.83 | 294,442 | +0.04(+0.08%) |
Oct 18, 2016 | 49.80 | 49.84 | 49.79 | 49.79 | 245,870 | -0.01(-0.02%) |
Oct 17, 2016 | 49.80 | 49.81 | 49.79 | 49.80 | 339,523 | +0.01(+0.02%) |
Oct 14, 2016 | 49.80 | 49.82 | 49.79 | 49.79 | 556,989 | -0.01(-0.02%) |
Oct 13, 2016 | 49.79 | 49.84 | 49.76 | 49.80 | 654,736 | +0.00(+0.00%) |
Oct 12, 2016 | 49.78 | 49.80 | 49.77 | 49.80 | 438,035 | +0.02(+0.04%) |
Oct 11, 2016 | 49.77 | 49.81 | 49.76 | 49.78 | 659,657 | +0.01(+0.02%) |
Oct 10, 2016 | 49.78 | 49.81 | 49.77 | 49.77 | 203,782 | -0.01(-0.02%) |
Oct 07, 2016 | 49.79 | 49.80 | 49.77 | 49.78 | 309,590 | -0.01(-0.02%) |
Oct 06, 2016 | 49.79 | 49.80 | 49.75 | 49.79 | 283,385 | +0.00(+0.00%) |
Oct 05, 2016 | 49.80 | 49.80 | 49.76 | 49.79 | 1,308,656 | -0.01(-0.02%) |
Oct 04, 2016 | 49.81 | 49.84 | 49.77 | 49.80 | 456,848 | +0.01(+0.02%) |
Oct 03, 2016 | 49.83 | 49.84 | 49.76 | 49.79 | 313,929 | -0.01(-0.03%) |
Sep 30, 2016 | 49.82 | 49.82 | 49.77 | 49.80 | 304,066 | -0.01(-0.02%) |
Sep 29, 2016 | 49.81 | 49.82 | 49.79 | 49.81 | 844,495 | -0.03(-0.06%) |
Sep 28, 2016 | 49.82 | 49.85 | 49.79 | 49.84 | 1,049,514 | +0.02(+0.04%) |
Sep 27, 2016 | 49.82 | 49.83 | 49.79 | 49.82 | 451,169 | +0.00(+0.00%) |
Sep 26, 2016 | 49.79 | 49.84 | 49.79 | 49.82 | 394,410 | +0.04(+0.08%) |
Sep 23, 2016 | 49.83 | 49.83 | 49.78 | 49.78 | 451,092 | -0.02(-0.04%) |
Sep 22, 2016 | 49.84 | 49.87 | 49.80 | 49.80 | 360,201 | -0.06(-0.12%) |
Sep 21, 2016 | 49.87 | 49.87 | 49.80 | 49.86 | 995,744 | +0.00(+0.00%) |
Sep 20, 2016 | 49.84 | 49.86 | 49.80 | 49.86 | 844,511 | +0.05(+0.10%) |
Sep 19, 2016 | 49.81 | 49.86 | 49.81 | 49.81 | 1,240,409 | -0.02(-0.04%) |
Sep 16, 2016 | 49.83 | 49.85 | 49.81 | 49.83 | 253,662 | +0.01(+0.02%) |
Sep 15, 2016 | 49.79 | 49.83 | 49.79 | 49.82 | 820,642 | +0.04(+0.08%) |
Sep 14, 2016 | 49.83 | 49.85 | 49.77 | 49.78 | 1,693,950 | -0.05(-0.10%) |
Sep 13, 2016 | 49.78 | 49.86 | 49.77 | 49.83 | 2,493,513 | +0.06(+0.12%) |
Sep 12, 2016 | 49.79 | 49.80 | 49.76 | 49.77 | 519,093 | -0.01(-0.02%) |
Sep 09, 2016 | 49.76 | 49.81 | 49.76 | 49.78 | 553,031 | +0.03(+0.06%) |
Sep 08, 2016 | 49.77 | 49.84 | 49.74 | 49.76 | 826,119 | +0.01(+0.02%) |
Sep 07, 2016 | 49.77 | 49.81 | 49.74 | 49.75 | 2,823,043 | -0.03(-0.06%) |
Sep 06, 2016 | 49.76 | 49.80 | 49.76 | 49.77 | 828,867 | +0.00(+0.00%) |
Sep 02, 2016 | 49.75 | 49.77 | 49.77 | 49.77 | 260,453 | +0.06(+0.12%) |
Sep 01, 2016 | 49.79 | 49.79 | 49.72 | 49.72 | 496,603 | -0.04(-0.07%) |
Aug 31, 2016 | 49.75 | 49.81 | 49.71 | 49.75 | 274,960 | +0.03(+0.06%) |
Aug 30, 2016 | 49.79 | 49.83 | 49.72 | 49.72 | 252,863 | -0.09(-0.19%) |
Aug 29, 2016 | 49.75 | 49.82 | 49.71 | 49.82 | 514,632 | +0.09(+0.19%) |
Aug 26, 2016 | 49.70 | 49.74 | 49.70 | 49.72 | 216,333 | -0.01(-0.02%) |
Aug 25, 2016 | 49.74 | 49.74 | 49.70 | 49.73 | 298,375 | +0.01(+0.02%) |
Aug 24, 2016 | 49.75 | 49.76 | 49.69 | 49.72 | 2,409,373 | -0.03(-0.06%) |
Aug 23, 2016 | 49.73 | 49.76 | 49.68 | 49.75 | 308,222 | +0.04(+0.08%) |
Aug 22, 2016 | 49.73 | 49.73 | 49.71 | 49.71 | 197,088 | +0.02(+0.04%) |
Aug 19, 2016 | 49.71 | 49.71 | 49.68 | 49.69 | 330,794 | +0.02(+0.04%) |
Aug 18, 2016 | 49.66 | 49.71 | 49.66 | 49.67 | 317,660 | +0.01(+0.02%) |
Aug 17, 2016 | 49.66 | 49.70 | 49.64 | 49.66 | 233,863 | -0.02(-0.04%) |
Aug 16, 2016 | 49.67 | 49.77 | 49.65 | 49.68 | 173,464 | +0.04(+0.08%) |
Aug 15, 2016 | 49.66 | 49.68 | 49.64 | 49.64 | 211,245 | -0.02(-0.04%) |
Aug 12, 2016 | 49.67 | 49.75 | 49.65 | 49.66 | 225,921 | +0.02(+0.04%) |
Aug 11, 2016 | 49.66 | 49.67 | 49.62 | 49.64 | 273,223 | +0.03(+0.06%) |
Aug 10, 2016 | 49.66 | 49.67 | 49.60 | 49.61 | 813,172 | -0.02(-0.04%) |
Aug 09, 2016 | 49.61 | 49.66 | 49.59 | 49.63 | 242,626 | +0.01(+0.02%) |
Aug 08, 2016 | 49.61 | 49.65 | 49.60 | 49.62 | 276,092 | +0.03(+0.06%) |
Aug 05, 2016 | 49.62 | 49.62 | 49.60 | 49.60 | 178,573 | +0.01(+0.02%) |
Aug 04, 2016 | 49.60 | 49.61 | 49.59 | 49.59 | 133,283 | +0.00(+0.00%) |
Aug 03, 2016 | 49.60 | 49.61 | 49.59 | 49.59 | 124,863 | +0.01(+0.02%) |
Aug 02, 2016 | 49.59 | 49.61 | 49.58 | 49.58 | 532,884 | -0.01(-0.02%) |