Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.41 | 52.49 | 52.35 | 52.36 | 90,703 | +0.11(+0.21%) |
Oct 28, 2016 | 52.07 | 52.59 | 52.07 | 52.25 | 74,102 | +0.26(+0.50%) |
Oct 27, 2016 | 52.49 | 52.49 | 51.95 | 51.99 | 68,446 | -0.41(-0.78%) |
Oct 26, 2016 | 52.05 | 52.60 | 52.05 | 52.40 | 77,108 | +0.22(+0.41%) |
Oct 25, 2016 | 52.33 | 52.36 | 52.14 | 52.18 | 76,510 | -0.27(-0.51%) |
Oct 24, 2016 | 52.46 | 52.73 | 52.39 | 52.45 | 58,855 | +0.19(+0.37%) |
Oct 21, 2016 | 51.87 | 52.26 | 51.70 | 52.26 | 86,462 | +0.03(+0.05%) |
Oct 20, 2016 | 52.42 | 52.42 | 52.09 | 52.23 | 100,385 | -0.30(-0.57%) |
Oct 19, 2016 | 52.47 | 52.68 | 52.34 | 52.53 | 64,557 | +0.15(+0.29%) |
Oct 18, 2016 | 52.67 | 52.68 | 52.32 | 52.38 | 87,587 | +0.15(+0.29%) |
Oct 17, 2016 | 52.26 | 52.42 | 52.22 | 52.23 | 145,970 | -0.06(-0.12%) |
Oct 14, 2016 | 52.46 | 52.65 | 52.29 | 52.29 | 860,706 | +0.09(+0.18%) |
Oct 13, 2016 | 52.02 | 52.29 | 51.74 | 52.19 | 62,065 | -0.14(-0.27%) |
Oct 12, 2016 | 52.24 | 52.45 | 52.16 | 52.34 | 65,677 | +0.11(+0.21%) |
Oct 11, 2016 | 52.71 | 52.71 | 51.97 | 52.23 | 209,819 | -0.62(-1.17%) |
Oct 10, 2016 | 52.96 | 53.22 | 52.80 | 52.85 | 188,315 | +0.07(+0.13%) |
Oct 07, 2016 | 53.19 | 53.21 | 52.60 | 52.78 | 83,104 | -0.68(-1.27%) |
Oct 06, 2016 | 53.30 | 53.48 | 53.15 | 53.46 | 46,167 | +0.07(+0.12%) |
Oct 05, 2016 | 53.19 | 53.48 | 53.19 | 53.39 | 68,173 | +0.32(+0.61%) |
Oct 04, 2016 | 53.61 | 53.61 | 52.95 | 53.07 | 191,140 | -0.45(-0.84%) |
Oct 03, 2016 | 53.44 | 53.65 | 53.34 | 53.52 | 317,993 | -0.08(-0.16%) |
Sep 30, 2016 | 53.39 | 53.77 | 53.29 | 53.60 | 125,541 | +0.41(+0.77%) |
Sep 29, 2016 | 53.54 | 53.71 | 53.08 | 53.19 | 83,495 | -0.38(-0.71%) |
Sep 28, 2016 | 53.26 | 53.57 | 53.02 | 53.57 | 33,817 | +0.36(+0.67%) |
Sep 27, 2016 | 52.82 | 53.26 | 52.74 | 53.22 | 231,356 | +0.38(+0.71%) |
Sep 26, 2016 | 52.82 | 53.05 | 52.79 | 52.84 | 138,111 | -0.32(-0.60%) |
Sep 23, 2016 | 53.39 | 53.39 | 53.16 | 53.16 | 51,732 | -0.36(-0.67%) |
Sep 22, 2016 | 53.35 | 53.58 | 53.35 | 53.52 | 151,405 | +0.44(+0.83%) |
Sep 21, 2016 | 52.58 | 53.10 | 52.48 | 53.08 | 258,895 | +0.71(+1.36%) |
Sep 20, 2016 | 52.58 | 52.62 | 52.37 | 52.37 | 37,230 | +0.01(+0.03%) |
Sep 19, 2016 | 52.38 | 52.71 | 52.22 | 52.35 | 107,977 | +0.21(+0.39%) |
Sep 16, 2016 | 52.37 | 52.52 | 52.02 | 52.15 | 97,322 | -0.41(-0.77%) |
Sep 15, 2016 | 52.02 | 52.65 | 51.94 | 52.56 | 324,849 | +0.55(+1.05%) |
Sep 14, 2016 | 52.12 | 52.41 | 51.94 | 52.01 | 95,863 | -0.15(-0.28%) |
Sep 13, 2016 | 52.51 | 52.58 | 52.00 | 52.15 | 164,879 | -0.77(-1.45%) |
Sep 12, 2016 | 51.94 | 53.00 | 51.85 | 52.92 | 137,397 | +0.72(+1.37%) |
Sep 09, 2016 | 53.36 | 53.36 | 52.20 | 52.20 | 156,506 | -1.53(-2.86%) |
Sep 08, 2016 | 53.74 | 53.81 | 53.65 | 53.74 | 66,579 | -0.12(-0.22%) |
Sep 07, 2016 | 53.77 | 53.86 | 53.65 | 53.86 | 112,225 | -0.00(-0.01%) |
Sep 06, 2016 | 54.03 | 54.10 | 53.69 | 53.86 | 137,130 | -0.14(-0.26%) |
Sep 02, 2016 | 53.95 | 54.00 | 54.00 | 54.00 | 323,539 | +0.27(+0.50%) |
Sep 01, 2016 | 53.81 | 53.83 | 53.31 | 53.73 | 2,109,800 | +0.09(+0.17%) |
Aug 31, 2016 | 53.83 | 53.83 | 53.47 | 53.65 | 36,431 | -0.23(-0.43%) |
Aug 30, 2016 | 53.99 | 54.05 | 53.78 | 53.87 | 95,187 | -0.10(-0.19%) |
Aug 29, 2016 | 53.78 | 54.10 | 53.78 | 53.98 | 58,376 | +0.23(+0.43%) |
Aug 26, 2016 | 53.90 | 54.16 | 53.57 | 53.75 | 78,809 | -0.10(-0.18%) |
Aug 25, 2016 | 53.74 | 53.92 | 53.65 | 53.85 | 63,808 | +0.04(+0.07%) |
Aug 24, 2016 | 54.02 | 54.02 | 53.74 | 53.81 | 71,159 | -0.23(-0.42%) |
Aug 23, 2016 | 54.05 | 54.17 | 54.04 | 54.04 | 48,315 | +0.12(+0.22%) |
Aug 22, 2016 | 53.80 | 53.93 | 53.65 | 53.92 | 65,716 | +0.02(+0.04%) |
Aug 19, 2016 | 53.63 | 53.95 | 53.54 | 53.90 | 79,188 | +0.08(+0.16%) |
Aug 18, 2016 | 53.61 | 53.81 | 53.60 | 53.81 | 59,790 | +0.15(+0.28%) |
Aug 17, 2016 | 53.58 | 53.68 | 53.40 | 53.66 | 90,561 | +0.09(+0.17%) |
Aug 16, 2016 | 53.76 | 53.76 | 53.57 | 53.58 | 66,894 | -0.30(-0.56%) |
Aug 15, 2016 | 53.65 | 53.95 | 53.65 | 53.88 | 73,775 | +0.31(+0.58%) |
Aug 12, 2016 | 53.64 | 53.66 | 53.46 | 53.57 | 96,696 | -0.16(-0.30%) |
Aug 11, 2016 | 53.58 | 53.79 | 53.58 | 53.73 | 53,339 | +0.30(+0.56%) |
Aug 10, 2016 | 53.44 | 53.49 | 53.28 | 53.44 | 63,306 | +0.03(+0.06%) |
Aug 09, 2016 | 53.40 | 53.52 | 53.33 | 53.40 | 55,129 | +0.01(+0.02%) |
Aug 08, 2016 | 53.46 | 53.56 | 53.32 | 53.39 | 153,531 | -0.02(-0.04%) |
Aug 05, 2016 | 53.06 | 53.44 | 53.06 | 53.41 | 109,747 | +0.52(+0.98%) |
Aug 04, 2016 | 52.90 | 53.07 | 52.84 | 52.89 | 85,919 | +0.10(+0.19%) |
Aug 03, 2016 | 52.55 | 52.81 | 52.55 | 52.79 | 47,417 | +0.20(+0.37%) |
Aug 02, 2016 | 52.93 | 53.02 | 52.42 | 52.60 | 157,008 | -0.42(-0.79%) |