Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.85 | 54.41 | 53.69 | 54.09 | 1,202,274 | +0.35(+0.65%) |
Oct 28, 2016 | 54.07 | 54.56 | 53.22 | 53.74 | 1,153,596 | -0.19(-0.35%) |
Oct 27, 2016 | 54.20 | 54.20 | 53.39 | 53.92 | 1,386,510 | -0.03(-0.06%) |
Oct 26, 2016 | 50.99 | 53.99 | 50.91 | 53.95 | 2,656,161 | +2.46(+4.77%) |
Oct 25, 2016 | 48.82 | 52.20 | 48.82 | 51.50 | 2,365,467 | +0.41(+0.79%) |
Oct 24, 2016 | 50.68 | 51.45 | 50.59 | 51.09 | 1,799,660 | +0.87(+1.74%) |
Oct 21, 2016 | 48.60 | 50.30 | 48.35 | 50.22 | 999,140 | +1.00(+2.03%) |
Oct 20, 2016 | 49.05 | 49.86 | 49.05 | 49.22 | 648,022 | -0.10(-0.21%) |
Oct 19, 2016 | 49.24 | 49.51 | 49.08 | 49.32 | 717,355 | +0.27(+0.54%) |
Oct 18, 2016 | 49.35 | 49.53 | 48.98 | 49.06 | 455,206 | +0.30(+0.61%) |
Oct 17, 2016 | 48.68 | 48.93 | 48.44 | 48.76 | 942,155 | -0.19(-0.40%) |
Oct 14, 2016 | 50.10 | 50.24 | 48.89 | 48.96 | 899,660 | -0.57(-1.15%) |
Oct 13, 2016 | 50.77 | 50.77 | 49.25 | 49.53 | 1,279,041 | -1.87(-3.64%) |
Oct 12, 2016 | 51.45 | 51.76 | 51.06 | 51.40 | 421,614 | -0.09(-0.17%) |
Oct 11, 2016 | 52.36 | 52.53 | 51.21 | 51.48 | 751,816 | -1.07(-2.03%) |
Oct 10, 2016 | 52.23 | 52.60 | 52.06 | 52.55 | 581,139 | +0.73(+1.41%) |
Oct 07, 2016 | 52.22 | 52.22 | 51.38 | 51.82 | 566,709 | -0.53(-1.01%) |
Oct 06, 2016 | 52.11 | 52.48 | 51.73 | 52.35 | 768,745 | +0.19(+0.36%) |
Oct 05, 2016 | 51.30 | 52.89 | 51.09 | 52.16 | 1,327,308 | +1.04(+2.04%) |
Oct 04, 2016 | 51.83 | 52.43 | 50.99 | 51.12 | 1,130,878 | -0.51(-0.98%) |
Oct 03, 2016 | 51.13 | 51.69 | 51.02 | 51.62 | 519,311 | +0.22(+0.42%) |
Sep 30, 2016 | 50.93 | 51.60 | 50.52 | 51.41 | 1,041,793 | +1.18(+2.34%) |
Sep 29, 2016 | 50.67 | 51.06 | 49.98 | 50.23 | 683,347 | -0.49(-0.97%) |
Sep 28, 2016 | 50.04 | 50.80 | 49.61 | 50.72 | 510,925 | +0.72(+1.43%) |
Sep 27, 2016 | 49.52 | 50.03 | 49.21 | 50.00 | 912,815 | +0.38(+0.77%) |
Sep 26, 2016 | 49.40 | 49.93 | 48.87 | 49.62 | 520,983 | -0.05(-0.09%) |
Sep 23, 2016 | 50.18 | 50.38 | 49.64 | 49.67 | 860,674 | -0.65(-1.30%) |
Sep 22, 2016 | 50.78 | 50.97 | 50.24 | 50.32 | 968,488 | +0.15(+0.30%) |
Sep 21, 2016 | 49.90 | 50.49 | 49.53 | 50.17 | 982,498 | +0.76(+1.55%) |
Sep 20, 2016 | 51.09 | 51.13 | 49.40 | 49.41 | 1,087,223 | -1.46(-2.87%) |
Sep 19, 2016 | 52.02 | 52.26 | 50.65 | 50.87 | 1,173,352 | -0.66(-1.29%) |
Sep 16, 2016 | 50.99 | 51.66 | 50.90 | 51.53 | 732,800 | +0.01(+0.02%) |
Sep 15, 2016 | 50.71 | 51.61 | 50.20 | 51.52 | 799,658 | +0.80(+1.57%) |
Sep 14, 2016 | 50.17 | 51.06 | 50.06 | 50.73 | 897,608 | +0.65(+1.29%) |
Sep 13, 2016 | 50.41 | 50.79 | 49.75 | 50.08 | 917,639 | -1.05(-2.06%) |
Sep 12, 2016 | 49.69 | 51.44 | 49.69 | 51.13 | 740,708 | +0.51(+1.00%) |
Sep 09, 2016 | 52.17 | 52.38 | 50.61 | 50.63 | 785,219 | -2.07(-3.92%) |
Sep 08, 2016 | 52.93 | 53.24 | 52.60 | 52.69 | 657,507 | -0.27(-0.50%) |
Sep 07, 2016 | 51.93 | 52.97 | 51.81 | 52.96 | 860,189 | +0.97(+1.86%) |
Sep 06, 2016 | 52.15 | 52.15 | 51.34 | 51.99 | 627,391 | +0.12(+0.24%) |
Sep 02, 2016 | 52.09 | 51.87 | 51.87 | 51.87 | 561,150 | +0.47(+0.91%) |
Sep 01, 2016 | 51.23 | 51.87 | 50.35 | 51.40 | 749,001 | +0.33(+0.64%) |
Aug 31, 2016 | 51.13 | 51.38 | 50.28 | 51.07 | 1,032,935 | -0.15(-0.29%) |
Aug 30, 2016 | 50.36 | 51.27 | 50.17 | 51.22 | 744,378 | +0.88(+1.75%) |
Aug 29, 2016 | 50.10 | 50.42 | 49.93 | 50.34 | 614,848 | +0.30(+0.59%) |
Aug 26, 2016 | 50.37 | 50.84 | 49.82 | 50.04 | 591,301 | -0.29(-0.57%) |
Aug 25, 2016 | 51.06 | 51.24 | 50.25 | 50.33 | 1,176,545 | -0.85(-1.66%) |
Aug 24, 2016 | 51.06 | 51.52 | 51.05 | 51.18 | 466,180 | +0.11(+0.21%) |
Aug 23, 2016 | 51.18 | 51.40 | 50.82 | 51.07 | 563,656 | +0.16(+0.32%) |
Aug 22, 2016 | 51.16 | 51.21 | 50.64 | 50.91 | 792,935 | -0.64(-1.24%) |
Aug 19, 2016 | 50.96 | 51.57 | 50.91 | 51.55 | 658,705 | +0.38(+0.75%) |
Aug 18, 2016 | 50.38 | 51.17 | 50.32 | 51.16 | 809,342 | +0.88(+1.75%) |
Aug 17, 2016 | 50.25 | 50.55 | 49.74 | 50.28 | 481,024 | -0.04(-0.08%) |
Aug 16, 2016 | 50.62 | 50.66 | 49.94 | 50.32 | 563,369 | -0.32(-0.63%) |
Aug 15, 2016 | 50.73 | 51.20 | 50.62 | 50.64 | 488,631 | +0.10(+0.20%) |
Aug 12, 2016 | 50.94 | 50.94 | 50.35 | 50.54 | 626,544 | -0.40(-0.79%) |
Aug 11, 2016 | 50.93 | 51.20 | 50.65 | 50.94 | 304,477 | +0.20(+0.40%) |
Aug 10, 2016 | 50.71 | 51.42 | 50.48 | 50.74 | 1,023,055 | +0.11(+0.21%) |
Aug 09, 2016 | 51.10 | 51.16 | 50.40 | 50.63 | 766,997 | -0.46(-0.91%) |
Aug 08, 2016 | 50.96 | 51.63 | 50.96 | 51.10 | 932,435 | +0.25(+0.49%) |
Aug 05, 2016 | 49.94 | 50.95 | 49.94 | 50.85 | 1,061,215 | +1.44(+2.91%) |
Aug 04, 2016 | 48.80 | 49.44 | 48.49 | 49.41 | 1,047,513 | +0.18(+0.36%) |
Aug 03, 2016 | 48.67 | 49.27 | 48.58 | 49.23 | 1,352,816 | +0.64(+1.32%) |
Aug 02, 2016 | 50.40 | 50.40 | 48.16 | 48.59 | 1,681,548 | -1.85(-3.67%) |