Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.41 | 52.49 | 52.35 | 52.36 | 90,708 | +0.11(+0.21%) |
Oct 28, 2016 | 52.07 | 52.59 | 52.07 | 52.25 | 74,106 | +0.26(+0.50%) |
Oct 27, 2016 | 52.48 | 52.48 | 51.94 | 51.99 | 68,450 | -0.41(-0.78%) |
Oct 26, 2016 | 52.05 | 52.60 | 52.05 | 52.39 | 77,112 | +0.22(+0.41%) |
Oct 25, 2016 | 52.33 | 52.36 | 52.14 | 52.18 | 76,514 | -0.27(-0.51%) |
Oct 24, 2016 | 52.46 | 52.73 | 52.39 | 52.45 | 58,858 | +0.19(+0.37%) |
Oct 21, 2016 | 51.86 | 52.26 | 51.70 | 52.25 | 86,467 | +0.03(+0.05%) |
Oct 20, 2016 | 52.41 | 52.42 | 52.08 | 52.22 | 100,390 | -0.30(-0.57%) |
Oct 19, 2016 | 52.47 | 52.67 | 52.34 | 52.52 | 64,561 | +0.15(+0.29%) |
Oct 18, 2016 | 52.67 | 52.67 | 52.31 | 52.37 | 87,591 | +0.15(+0.29%) |
Oct 17, 2016 | 52.26 | 52.42 | 52.22 | 52.22 | 145,978 | -0.06(-0.12%) |
Oct 14, 2016 | 52.45 | 52.65 | 52.29 | 52.29 | 860,754 | +0.09(+0.18%) |
Oct 13, 2016 | 52.01 | 52.28 | 51.74 | 52.19 | 62,069 | -0.14(-0.27%) |
Oct 12, 2016 | 52.23 | 52.45 | 52.16 | 52.33 | 65,681 | +0.11(+0.21%) |
Oct 11, 2016 | 52.71 | 52.71 | 51.97 | 52.22 | 209,831 | -0.62(-1.17%) |
Oct 10, 2016 | 52.96 | 53.21 | 52.80 | 52.84 | 188,326 | +0.07(+0.13%) |
Oct 07, 2016 | 53.19 | 53.20 | 52.59 | 52.77 | 83,109 | -0.68(-1.27%) |
Oct 06, 2016 | 53.29 | 53.48 | 53.14 | 53.45 | 46,170 | +0.07(+0.12%) |
Oct 05, 2016 | 53.19 | 53.48 | 53.19 | 53.39 | 68,177 | +0.32(+0.61%) |
Oct 04, 2016 | 53.60 | 53.61 | 52.95 | 53.06 | 191,150 | -0.45(-0.84%) |
Oct 03, 2016 | 53.44 | 53.65 | 53.34 | 53.51 | 318,011 | -0.08(-0.16%) |
Sep 30, 2016 | 53.39 | 53.77 | 53.29 | 53.60 | 125,548 | +0.41(+0.77%) |
Sep 29, 2016 | 53.54 | 53.71 | 53.07 | 53.19 | 83,499 | -0.38(-0.71%) |
Sep 28, 2016 | 53.26 | 53.57 | 53.02 | 53.57 | 33,819 | +0.36(+0.67%) |
Sep 27, 2016 | 52.82 | 53.26 | 52.73 | 53.21 | 231,368 | +0.38(+0.71%) |
Sep 26, 2016 | 52.82 | 53.05 | 52.78 | 52.84 | 138,118 | -0.32(-0.60%) |
Sep 23, 2016 | 53.39 | 53.39 | 53.16 | 53.16 | 51,735 | -0.36(-0.67%) |
Sep 22, 2016 | 53.34 | 53.57 | 53.34 | 53.52 | 151,413 | +0.44(+0.83%) |
Sep 21, 2016 | 52.58 | 53.10 | 52.48 | 53.08 | 258,910 | +0.71(+1.36%) |
Sep 20, 2016 | 52.58 | 52.62 | 52.37 | 52.37 | 37,232 | +0.01(+0.03%) |
Sep 19, 2016 | 52.37 | 52.70 | 52.22 | 52.35 | 107,983 | +0.21(+0.39%) |
Sep 16, 2016 | 52.37 | 52.52 | 52.01 | 52.15 | 97,328 | -0.41(-0.77%) |
Sep 15, 2016 | 52.02 | 52.65 | 51.93 | 52.55 | 324,867 | +0.55(+1.05%) |
Sep 14, 2016 | 52.11 | 52.41 | 51.94 | 52.00 | 95,868 | -0.15(-0.28%) |
Sep 13, 2016 | 52.51 | 52.58 | 52.00 | 52.15 | 164,888 | -0.77(-1.45%) |
Sep 12, 2016 | 51.93 | 53.00 | 51.85 | 52.92 | 137,405 | +0.72(+1.37%) |
Sep 09, 2016 | 53.35 | 53.35 | 52.20 | 52.20 | 156,515 | -1.53(-2.86%) |
Sep 08, 2016 | 53.74 | 53.81 | 53.65 | 53.74 | 66,583 | -0.12(-0.22%) |
Sep 07, 2016 | 53.77 | 53.86 | 53.64 | 53.85 | 112,232 | -0.00(-0.01%) |
Sep 06, 2016 | 54.03 | 54.10 | 53.69 | 53.86 | 137,138 | -0.14(-0.26%) |
Sep 02, 2016 | 53.95 | 54.00 | 54.00 | 54.00 | 323,557 | +0.27(+0.50%) |
Sep 01, 2016 | 53.81 | 53.83 | 53.31 | 53.73 | 2,109,917 | +0.09(+0.17%) |
Aug 31, 2016 | 53.83 | 53.83 | 53.47 | 53.64 | 36,433 | -0.23(-0.43%) |
Aug 30, 2016 | 53.99 | 54.05 | 53.78 | 53.87 | 95,193 | -0.10(-0.19%) |
Aug 29, 2016 | 53.77 | 54.09 | 53.77 | 53.97 | 58,379 | +0.23(+0.43%) |
Aug 26, 2016 | 53.90 | 54.15 | 53.56 | 53.75 | 78,814 | -0.10(-0.18%) |
Aug 25, 2016 | 53.74 | 53.92 | 53.64 | 53.84 | 63,811 | +0.04(+0.07%) |
Aug 24, 2016 | 54.01 | 54.01 | 53.73 | 53.81 | 71,163 | -0.23(-0.42%) |
Aug 23, 2016 | 54.05 | 54.17 | 54.04 | 54.04 | 48,317 | +0.12(+0.22%) |
Aug 22, 2016 | 53.80 | 53.93 | 53.65 | 53.92 | 65,720 | +0.02(+0.04%) |
Aug 19, 2016 | 53.63 | 53.95 | 53.53 | 53.90 | 79,192 | +0.08(+0.16%) |
Aug 18, 2016 | 53.61 | 53.81 | 53.60 | 53.81 | 59,794 | +0.15(+0.28%) |
Aug 17, 2016 | 53.57 | 53.68 | 53.39 | 53.66 | 90,566 | +0.09(+0.17%) |
Aug 16, 2016 | 53.76 | 53.76 | 53.57 | 53.57 | 66,897 | -0.30(-0.56%) |
Aug 15, 2016 | 53.64 | 53.94 | 53.64 | 53.88 | 73,779 | +0.31(+0.58%) |
Aug 12, 2016 | 53.64 | 53.65 | 53.46 | 53.57 | 96,701 | -0.16(-0.30%) |
Aug 11, 2016 | 53.58 | 53.79 | 53.58 | 53.73 | 53,342 | +0.30(+0.56%) |
Aug 10, 2016 | 53.44 | 53.48 | 53.27 | 53.43 | 63,309 | +0.03(+0.06%) |
Aug 09, 2016 | 53.40 | 53.52 | 53.32 | 53.40 | 55,133 | +0.01(+0.02%) |
Aug 08, 2016 | 53.46 | 53.55 | 53.32 | 53.39 | 153,540 | -0.02(-0.04%) |
Aug 05, 2016 | 53.05 | 53.43 | 53.05 | 53.41 | 109,753 | +0.52(+0.98%) |
Aug 04, 2016 | 52.89 | 53.06 | 52.84 | 52.89 | 85,924 | +0.10(+0.19%) |
Aug 03, 2016 | 52.55 | 52.81 | 52.55 | 52.79 | 47,420 | +0.20(+0.37%) |
Aug 02, 2016 | 52.93 | 53.02 | 52.42 | 52.59 | 157,017 | -0.42(-0.79%) |