Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 51.71 | 53.27 | 51.69 | 53.21 | 2,906,113 | +1.79(+3.48%) |
Oct 28, 2016 | 50.65 | 51.61 | 50.50 | 51.42 | 1,153,995 | +0.90(+1.77%) |
Oct 27, 2016 | 50.37 | 50.85 | 50.33 | 50.52 | 827,442 | +0.30(+0.59%) |
Oct 26, 2016 | 50.42 | 50.91 | 50.07 | 50.23 | 2,340,234 | -0.46(-0.91%) |
Oct 25, 2016 | 51.47 | 51.53 | 50.33 | 50.69 | 2,193,204 | -1.31(-2.51%) |
Oct 24, 2016 | 51.96 | 52.10 | 51.75 | 51.99 | 1,279,545 | +0.20(+0.38%) |
Oct 21, 2016 | 51.72 | 52.08 | 51.48 | 51.80 | 1,345,381 | +0.16(+0.30%) |
Oct 20, 2016 | 51.80 | 52.02 | 51.38 | 51.64 | 2,950,208 | -0.40(-0.77%) |
Oct 19, 2016 | 51.92 | 52.11 | 51.56 | 52.04 | 1,378,535 | +0.28(+0.54%) |
Oct 18, 2016 | 52.07 | 52.24 | 51.53 | 51.76 | 1,466,811 | +0.38(+0.74%) |
Oct 17, 2016 | 51.13 | 52.52 | 51.13 | 51.38 | 2,209,224 | +0.28(+0.55%) |
Oct 14, 2016 | 51.12 | 51.64 | 51.08 | 51.11 | 1,049,097 | +0.04(+0.08%) |
Oct 13, 2016 | 51.36 | 51.40 | 50.99 | 51.06 | 1,184,236 | -0.51(-0.99%) |
Oct 12, 2016 | 51.35 | 51.87 | 51.06 | 51.57 | 1,688,033 | +0.33(+0.64%) |
Oct 11, 2016 | 51.37 | 51.49 | 50.89 | 51.24 | 2,124,918 | +0.03(+0.06%) |
Oct 10, 2016 | 50.77 | 51.38 | 50.64 | 51.21 | 1,776,341 | +0.60(+1.18%) |
Oct 07, 2016 | 50.32 | 50.72 | 50.13 | 50.61 | 1,956,933 | +0.56(+1.12%) |
Oct 06, 2016 | 50.42 | 50.59 | 49.84 | 50.05 | 1,980,755 | -0.50(-0.99%) |
Oct 05, 2016 | 50.54 | 51.09 | 50.36 | 50.55 | 3,181,990 | +0.33(+0.65%) |
Oct 04, 2016 | 51.76 | 52.00 | 49.88 | 50.23 | 8,004,715 | +0.29(+0.59%) |
Oct 03, 2016 | 49.53 | 50.03 | 48.96 | 49.93 | 4,610,119 | +0.03(+0.07%) |
Sep 30, 2016 | 49.32 | 50.04 | 49.32 | 49.90 | 2,820,845 | +0.56(+1.14%) |
Sep 29, 2016 | 49.69 | 49.99 | 49.34 | 49.34 | 1,381,999 | -0.42(-0.83%) |
Sep 28, 2016 | 49.95 | 50.14 | 49.23 | 49.75 | 2,519,655 | -0.31(-0.62%) |
Sep 27, 2016 | 50.97 | 51.05 | 49.84 | 50.06 | 1,950,709 | -0.77(-1.52%) |
Sep 26, 2016 | 51.11 | 51.34 | 50.80 | 50.84 | 1,565,126 | -0.47(-0.92%) |
Sep 23, 2016 | 50.19 | 51.60 | 50.19 | 51.31 | 2,094,299 | +0.86(+1.71%) |
Sep 22, 2016 | 50.85 | 51.12 | 50.39 | 50.45 | 1,371,284 | -0.30(-0.59%) |
Sep 21, 2016 | 49.96 | 50.80 | 49.96 | 50.75 | 1,378,053 | +0.72(+1.43%) |
Sep 20, 2016 | 50.21 | 50.38 | 49.89 | 50.03 | 1,006,060 | +0.07(+0.15%) |
Sep 19, 2016 | 50.63 | 50.74 | 49.89 | 49.96 | 886,612 | -0.46(-0.90%) |
Sep 16, 2016 | 50.58 | 50.66 | 50.32 | 50.41 | 3,613,959 | -0.14(-0.27%) |
Sep 15, 2016 | 50.10 | 50.58 | 49.82 | 50.55 | 1,937,192 | +0.37(+0.73%) |
Sep 14, 2016 | 50.69 | 50.71 | 49.91 | 50.19 | 2,027,132 | -0.76(-1.49%) |
Sep 13, 2016 | 51.06 | 51.11 | 50.54 | 50.94 | 1,612,200 | -0.37(-0.73%) |
Sep 12, 2016 | 50.10 | 51.38 | 50.09 | 51.32 | 2,538,818 | +1.31(+2.62%) |
Sep 09, 2016 | 50.58 | 50.66 | 49.95 | 50.01 | 1,370,833 | -0.79(-1.55%) |
Sep 08, 2016 | 51.22 | 51.37 | 50.79 | 50.80 | 1,236,667 | -0.41(-0.81%) |
Sep 07, 2016 | 50.68 | 51.41 | 50.61 | 51.21 | 1,434,133 | +0.29(+0.58%) |
Sep 06, 2016 | 50.89 | 51.15 | 50.49 | 50.92 | 1,539,221 | +0.20(+0.39%) |
Sep 02, 2016 | 50.51 | 50.72 | 50.72 | 50.72 | 1,539,484 | +0.36(+0.71%) |
Sep 01, 2016 | 50.17 | 50.37 | 49.77 | 50.36 | 1,630,297 | +0.20(+0.41%) |
Aug 31, 2016 | 49.62 | 50.28 | 49.55 | 50.16 | 2,847,742 | +0.62(+1.25%) |
Aug 30, 2016 | 49.90 | 49.93 | 49.50 | 49.54 | 1,403,114 | -0.29(-0.59%) |
Aug 29, 2016 | 49.72 | 50.19 | 49.65 | 49.84 | 1,523,651 | +0.04(+0.08%) |
Aug 26, 2016 | 51.03 | 51.39 | 49.57 | 49.80 | 2,257,460 | -1.47(-2.87%) |
Aug 25, 2016 | 51.24 | 51.44 | 51.13 | 51.27 | 1,686,499 | +0.03(+0.06%) |
Aug 24, 2016 | 50.97 | 51.45 | 50.87 | 51.24 | 2,199,576 | +0.41(+0.80%) |
Aug 23, 2016 | 50.38 | 50.88 | 50.27 | 50.83 | 1,278,232 | +0.80(+1.59%) |
Aug 22, 2016 | 50.15 | 50.28 | 49.83 | 50.03 | 1,280,606 | -0.12(-0.24%) |
Aug 19, 2016 | 50.78 | 50.83 | 50.12 | 50.15 | 1,589,321 | -0.81(-1.58%) |
Aug 18, 2016 | 50.68 | 51.05 | 50.55 | 50.96 | 1,689,440 | +0.16(+0.32%) |
Aug 17, 2016 | 50.73 | 50.84 | 50.39 | 50.80 | 1,697,307 | +0.12(+0.24%) |
Aug 16, 2016 | 50.64 | 50.96 | 50.43 | 50.67 | 1,612,274 | -0.08(-0.16%) |
Aug 15, 2016 | 51.00 | 51.25 | 50.73 | 50.76 | 1,526,852 | -0.31(-0.61%) |
Aug 12, 2016 | 50.88 | 51.41 | 50.83 | 51.06 | 1,264,697 | +0.07(+0.13%) |
Aug 11, 2016 | 50.45 | 51.05 | 50.18 | 51.00 | 2,843,675 | +0.92(+1.84%) |
Aug 10, 2016 | 50.58 | 50.67 | 50.00 | 50.08 | 2,442,001 | -0.63(-1.24%) |
Aug 09, 2016 | 50.35 | 50.95 | 50.34 | 50.71 | 2,039,108 | +0.11(+0.23%) |
Aug 08, 2016 | 51.06 | 51.06 | 50.36 | 50.59 | 1,715,268 | -0.20(-0.40%) |
Aug 05, 2016 | 49.88 | 50.89 | 49.80 | 50.80 | 2,381,806 | +1.11(+2.24%) |
Aug 04, 2016 | 49.60 | 50.13 | 49.49 | 49.68 | 2,074,547 | +0.27(+0.54%) |
Aug 03, 2016 | 48.95 | 49.50 | 48.77 | 49.41 | 2,563,475 | +0.37(+0.76%) |
Aug 02, 2016 | 49.95 | 50.16 | 49.04 | 49.04 | 2,396,174 | -1.17(-2.33%) |