Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 49.73 | 49.83 | 49.64 | 49.72 | 1,593,247 | +0.02(+0.03%) |
Oct 28, 2016 | 49.79 | 49.96 | 49.55 | 49.70 | 5,690,201 | -0.16(-0.33%) |
Oct 27, 2016 | 50.10 | 50.14 | 49.83 | 49.86 | 930,727 | -0.10(-0.21%) |
Oct 26, 2016 | 49.99 | 50.13 | 49.85 | 49.97 | 1,296,154 | -0.23(-0.46%) |
Oct 25, 2016 | 50.20 | 50.29 | 50.08 | 50.20 | 1,226,632 | -0.08(-0.15%) |
Oct 24, 2016 | 50.25 | 50.39 | 50.17 | 50.27 | 768,521 | +0.15(+0.31%) |
Oct 21, 2016 | 49.91 | 50.15 | 49.86 | 50.12 | 780,315 | -0.02(-0.03%) |
Oct 20, 2016 | 50.15 | 50.29 | 49.99 | 50.14 | 1,949,587 | -0.08(-0.15%) |
Oct 19, 2016 | 50.15 | 50.30 | 50.07 | 50.21 | 989,257 | +0.17(+0.34%) |
Oct 18, 2016 | 50.09 | 50.16 | 49.94 | 50.04 | 1,348,869 | +0.44(+0.88%) |
Oct 17, 2016 | 49.68 | 49.79 | 49.56 | 49.61 | 1,409,162 | -0.15(-0.29%) |
Oct 14, 2016 | 50.01 | 50.14 | 49.73 | 49.75 | 1,007,747 | +0.03(+0.07%) |
Oct 13, 2016 | 49.49 | 49.85 | 49.26 | 49.72 | 1,920,781 | -0.21(-0.43%) |
Oct 12, 2016 | 49.90 | 50.04 | 49.78 | 49.93 | 1,153,602 | +0.00(+0.00%) |
Oct 11, 2016 | 50.40 | 50.42 | 49.75 | 49.93 | 1,820,606 | -0.70(-1.39%) |
Oct 10, 2016 | 50.61 | 50.77 | 50.60 | 50.63 | 742,664 | +0.24(+0.48%) |
Oct 07, 2016 | 50.56 | 50.62 | 50.11 | 50.39 | 1,275,263 | -0.21(-0.41%) |
Oct 06, 2016 | 50.56 | 50.64 | 50.40 | 50.60 | 1,318,338 | -0.08(-0.15%) |
Oct 05, 2016 | 50.56 | 50.76 | 50.56 | 50.68 | 828,364 | +0.30(+0.60%) |
Oct 04, 2016 | 50.75 | 50.78 | 50.24 | 50.38 | 2,176,782 | -0.21(-0.41%) |
Oct 03, 2016 | 50.57 | 50.67 | 50.45 | 50.58 | 2,891,720 | -0.10(-0.20%) |
Sep 30, 2016 | 50.56 | 50.85 | 50.44 | 50.69 | 1,138,070 | +0.35(+0.70%) |
Sep 29, 2016 | 50.74 | 50.90 | 50.19 | 50.33 | 1,551,941 | -0.53(-1.05%) |
Sep 28, 2016 | 50.59 | 50.90 | 50.35 | 50.87 | 1,203,129 | +0.33(+0.64%) |
Sep 27, 2016 | 50.15 | 50.56 | 50.09 | 50.54 | 1,827,171 | +0.28(+0.56%) |
Sep 26, 2016 | 50.35 | 50.44 | 50.21 | 50.26 | 1,539,682 | -0.45(-0.90%) |
Sep 23, 2016 | 50.86 | 50.89 | 50.67 | 50.71 | 1,266,351 | -0.35(-0.69%) |
Sep 22, 2016 | 51.07 | 51.25 | 50.98 | 51.06 | 2,968,242 | +0.37(+0.73%) |
Sep 21, 2016 | 50.17 | 50.74 | 50.07 | 50.69 | 2,997,148 | +0.79(+1.58%) |
Sep 20, 2016 | 50.08 | 50.12 | 49.86 | 49.91 | 4,133,653 | +0.18(+0.36%) |
Sep 19, 2016 | 49.97 | 50.06 | 49.67 | 49.73 | 1,252,151 | +0.13(+0.26%) |
Sep 16, 2016 | 49.69 | 49.70 | 49.43 | 49.60 | 1,268,401 | -0.36(-0.72%) |
Sep 15, 2016 | 49.49 | 50.03 | 49.38 | 49.96 | 1,687,249 | +0.52(+1.06%) |
Sep 14, 2016 | 49.44 | 49.79 | 49.33 | 49.43 | 2,861,825 | -0.04(-0.09%) |
Sep 13, 2016 | 49.93 | 49.93 | 49.28 | 49.48 | 1,800,097 | -0.89(-1.77%) |
Sep 12, 2016 | 49.54 | 50.45 | 49.46 | 50.37 | 2,213,281 | +0.56(+1.12%) |
Sep 09, 2016 | 50.63 | 50.63 | 49.79 | 49.81 | 2,208,500 | -1.18(-2.32%) |
Sep 08, 2016 | 51.02 | 51.15 | 50.92 | 50.99 | 1,572,435 | -0.14(-0.27%) |
Sep 07, 2016 | 51.15 | 51.21 | 50.98 | 51.13 | 2,135,598 | -0.01(-0.02%) |
Sep 06, 2016 | 50.91 | 51.14 | 50.86 | 51.14 | 2,860,275 | +0.35(+0.69%) |
Sep 02, 2016 | 50.66 | 50.79 | 50.79 | 50.79 | 2,538,738 | +0.39(+0.78%) |
Sep 01, 2016 | 50.35 | 50.40 | 50.07 | 50.39 | 6,155,655 | +0.18(+0.36%) |
Aug 31, 2016 | 50.33 | 50.39 | 50.04 | 50.21 | 3,080,404 | -0.20(-0.39%) |
Aug 30, 2016 | 50.57 | 50.61 | 50.30 | 50.41 | 1,755,311 | -0.09(-0.19%) |
Aug 29, 2016 | 50.34 | 50.57 | 50.29 | 50.51 | 1,271,195 | +0.22(+0.44%) |
Aug 26, 2016 | 50.56 | 50.93 | 50.08 | 50.28 | 1,962,174 | -0.21(-0.41%) |
Aug 25, 2016 | 50.51 | 50.68 | 50.42 | 50.49 | 2,208,103 | -0.11(-0.22%) |
Aug 24, 2016 | 50.78 | 50.83 | 50.52 | 50.60 | 1,930,901 | -0.19(-0.37%) |
Aug 23, 2016 | 50.98 | 51.04 | 50.79 | 50.79 | 2,395,740 | +0.10(+0.20%) |
Aug 22, 2016 | 50.60 | 50.75 | 50.51 | 50.69 | 1,459,721 | -0.06(-0.12%) |
Aug 19, 2016 | 50.62 | 50.80 | 50.52 | 50.75 | 895,506 | -0.19(-0.37%) |
Aug 18, 2016 | 50.79 | 50.95 | 50.74 | 50.93 | 1,540,510 | +0.18(+0.35%) |
Aug 17, 2016 | 50.60 | 50.81 | 50.42 | 50.75 | 5,791,554 | +0.05(+0.10%) |
Aug 16, 2016 | 50.81 | 50.86 | 50.70 | 50.70 | 667,050 | -0.21(-0.42%) |
Aug 15, 2016 | 50.81 | 51.00 | 50.81 | 50.92 | 417,391 | +0.21(+0.42%) |
Aug 12, 2016 | 50.72 | 50.80 | 50.60 | 50.70 | 1,012,348 | -0.09(-0.17%) |
Aug 11, 2016 | 50.66 | 50.83 | 50.58 | 50.79 | 767,695 | +0.33(+0.66%) |
Aug 10, 2016 | 50.60 | 50.63 | 50.39 | 50.45 | 1,828,468 | -0.03(-0.05%) |
Aug 09, 2016 | 50.36 | 50.56 | 50.30 | 50.48 | 4,776,410 | +0.28(+0.56%) |
Aug 08, 2016 | 50.17 | 50.28 | 50.15 | 50.20 | 2,351,636 | +0.08(+0.15%) |
Aug 05, 2016 | 49.88 | 50.15 | 49.88 | 50.12 | 951,116 | +0.32(+0.64%) |
Aug 04, 2016 | 49.74 | 49.85 | 49.62 | 49.80 | 1,114,113 | +0.18(+0.36%) |
Aug 03, 2016 | 49.39 | 49.64 | 49.34 | 49.62 | 1,483,903 | +0.05(+0.10%) |
Aug 02, 2016 | 49.85 | 49.85 | 49.37 | 49.57 | 1,076,058 | -0.31(-0.62%) |