Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.52 | 52.91 | 52.52 | 52.80 | 9,323 | +0.65(+1.25%) |
Nov 29, 2016 | 51.97 | 52.31 | 51.97 | 52.15 | 3,444 | -0.10(-0.19%) |
Nov 28, 2016 | 52.55 | 52.55 | 52.25 | 52.25 | 2,605 | -0.18(-0.34%) |
Nov 25, 2016 | 52.52 | 52.66 | 52.43 | 52.43 | 1,448 | +0.06(+0.11%) |
Nov 23, 2016 | 52.37 | 52.37 | 52.37 | 0 | +0.11(+0.21%) | |
Nov 22, 2016 | 52.19 | 52.43 | 52.15 | 52.26 | 5,255 | +0.53(+1.02%) |
Nov 21, 2016 | 51.76 | 51.88 | 51.73 | 51.73 | 1,575 | +0.08(+0.15%) |
Nov 18, 2016 | 51.66 | 51.71 | 51.50 | 51.65 | 4,726 | -0.21(-0.40%) |
Nov 17, 2016 | 51.95 | 51.54 | 51.86 | 5,476 | +0.32(+0.62%) | |
Nov 16, 2016 | 51.34 | 51.57 | 51.34 | 51.54 | 1,939 | -0.46(-0.88%) |
Nov 15, 2016 | 51.48 | 52.02 | 51.48 | 52.00 | 3,786 | +0.92(+1.80%) |
Nov 14, 2016 | 50.95 | 51.15 | 50.70 | 51.08 | 6,323 | -0.03(-0.06%) |
Nov 11, 2016 | 50.88 | 51.33 | 50.81 | 51.11 | 7,710 | +1.64(+3.32%) |
Nov 10, 2016 | 49.69 | 49.91 | 49.23 | 49.47 | 5,364 | -1.40(-2.75%) |
Nov 09, 2016 | 50.40 | 51.13 | 50.40 | 50.87 | 7,313 | -0.49(-0.95%) |
Nov 08, 2016 | 50.81 | 51.60 | 50.58 | 51.36 | 7,177 | +1.11(+2.21%) |
Nov 07, 2016 | 49.98 | 50.38 | 49.98 | 50.25 | 5,574 | +1.36(+2.78%) |
Nov 04, 2016 | 49.19 | 49.19 | 48.82 | 48.89 | 3,630 | -1.20(-2.40%) |
Nov 03, 2016 | 50.04 | 50.20 | 50.02 | 50.09 | 3,491 | -0.37(-0.73%) |
Nov 02, 2016 | 50.58 | 50.58 | 50.32 | 50.46 | 2,737 | -0.16(-0.32%) |
Nov 01, 2016 | 51.17 | 51.17 | 50.45 | 50.62 | 4,167 | -0.46(-0.90%) |
Oct 31, 2016 | 51.01 | 51.16 | 50.88 | 51.08 | 3,156 | -0.01(-0.02%) |
Oct 28, 2016 | 51.22 | 51.50 | 51.09 | 51.09 | 6,197 | -0.34(-0.66%) |
Oct 27, 2016 | 51.47 | 51.47 | 51.27 | 51.43 | 2,299 | +0.15(+0.29%) |
Oct 26, 2016 | 51.27 | 51.43 | 51.14 | 51.28 | 4,074 | +0.03(+0.06%) |
Oct 25, 2016 | 51.34 | 51.34 | 51.21 | 51.25 | 906 | +0.22(+0.43%) |
Oct 24, 2016 | 51.15 | 51.15 | 50.97 | 51.03 | 2,558 | -0.47(-0.91%) |
Oct 21, 2016 | 51.35 | 51.61 | 51.25 | 51.50 | 1,180 | -0.06(-0.12%) |
Oct 20, 2016 | 51.36 | 51.67 | 51.36 | 51.56 | 4,453 | +1.03(+2.04%) |
Oct 19, 2016 | 50.61 | 50.71 | 50.47 | 50.53 | 4,525 | -0.45(-0.88%) |
Oct 18, 2016 | 51.22 | 51.22 | 50.94 | 50.98 | 1,997 | +0.17(+0.33%) |
Oct 17, 2016 | 50.66 | 50.81 | 50.55 | 50.81 | 3,770 | +0.18(+0.36%) |
Oct 14, 2016 | 50.83 | 50.83 | 50.56 | 50.63 | 2,998 | -0.11(-0.22%) |
Oct 13, 2016 | 50.33 | 50.74 | 50.23 | 50.74 | 2,365 | -0.04(-0.08%) |
Oct 12, 2016 | 50.75 | 50.95 | 50.71 | 50.78 | 10,251 | +0.13(+0.26%) |
Oct 11, 2016 | 51.05 | 51.05 | 50.49 | 50.65 | 18,472 | -0.96(-1.86%) |
Oct 10, 2016 | 51.00 | 51.65 | 51.00 | 51.61 | 4,363 | +0.55(+1.08%) |
Oct 07, 2016 | 51.25 | 51.25 | 50.78 | 51.06 | 5,437 | +0.06(+0.12%) |
Oct 06, 2016 | 50.99 | 51.02 | 50.74 | 51.00 | 3,109 | -0.38(-0.74%) |
Oct 05, 2016 | 50.99 | 51.59 | 50.97 | 51.38 | 7,898 | +0.69(+1.36%) |
Oct 04, 2016 | 51.12 | 51.12 | 50.51 | 50.69 | 7,802 | -0.30(-0.59%) |
Oct 03, 2016 | 50.86 | 51.07 | 50.71 | 50.99 | 4,815 | -0.18(-0.35%) |
Sep 30, 2016 | 50.88 | 51.29 | 50.88 | 51.17 | 5,099 | +0.32(+0.63%) |
Sep 29, 2016 | 51.15 | 51.34 | 50.62 | 50.85 | 8,567 | -0.08(-0.16%) |
Sep 28, 2016 | 50.62 | 50.94 | 50.40 | 50.93 | 5,532 | +0.35(+0.69%) |
Sep 27, 2016 | 50.48 | 50.64 | 50.44 | 50.58 | 5,821 | -0.20(-0.39%) |
Sep 26, 2016 | 50.74 | 51.00 | 50.56 | 50.78 | 11,074 | -1.19(-2.29%) |
Sep 23, 2016 | 52.13 | 52.18 | 51.84 | 51.97 | 2,592 | -1.22(-2.29%) |
Sep 22, 2016 | 53.05 | 53.34 | 53.05 | 53.19 | 6,294 | +1.43(+2.76%) |
Sep 21, 2016 | 51.42 | 51.82 | 51.17 | 51.76 | 4,845 | +0.89(+1.75%) |
Sep 20, 2016 | 50.79 | 51.12 | 50.79 | 50.87 | 7,540 | +0.48(+0.95%) |
Sep 19, 2016 | 49.35 | 50.48 | 49.35 | 50.39 | 78,284 | -0.01(-0.02%) |
Sep 16, 2016 | 50.49 | 50.53 | 50.24 | 50.40 | 4,722 | -0.27(-0.53%) |
Sep 15, 2016 | 50.41 | 50.72 | 50.28 | 50.67 | 4,079 | +0.91(+1.83%) |
Sep 14, 2016 | 49.88 | 49.88 | 49.70 | 49.76 | 2,662 | +0.08(+0.16%) |
Sep 13, 2016 | 50.10 | 50.10 | 49.45 | 49.68 | 6,915 | -1.71(-3.33%) |
Sep 12, 2016 | 50.69 | 51.49 | 50.61 | 51.39 | 6,190 | -0.42(-0.81%) |
Sep 09, 2016 | 52.50 | 52.50 | 51.61 | 51.81 | 7,032 | -0.89(-1.69%) |
Sep 08, 2016 | 52.33 | 52.78 | 52.31 | 52.70 | 21,164 | -0.05(-0.09%) |
Sep 07, 2016 | 52.59 | 52.83 | 52.00 | 52.75 | 22,174 | +1.20(+2.33%) |
Sep 06, 2016 | 51.41 | 51.71 | 51.28 | 51.55 | 6,484 | +0.73(+1.44%) |
Sep 02, 2016 | 50.64 | 50.82 | 50.82 | 50.82 | 1,700 | +0.70(+1.40%) |