Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 50.11 | 50.32 | 49.86 | 50.12 | 7,828 | -1.01(-1.98%) |
Aug 31, 2016 | 51.25 | 51.43 | 50.88 | 51.13 | 7,380 | +0.54(+1.07%) |
Aug 30, 2016 | 50.67 | 50.67 | 50.51 | 50.59 | 3,291 | -0.17(-0.33%) |
Aug 29, 2016 | 50.34 | 50.77 | 50.34 | 50.76 | 3,876 | +0.79(+1.58%) |
Aug 26, 2016 | 50.33 | 50.73 | 49.95 | 49.97 | 6,107 | -0.07(-0.14%) |
Aug 25, 2016 | 50.10 | 50.21 | 49.99 | 50.04 | 30,362 | +0.06(+0.12%) |
Aug 24, 2016 | 50.33 | 50.33 | 49.86 | 49.98 | 14,807 | -0.27(-0.54%) |
Aug 23, 2016 | 50.64 | 50.73 | 50.01 | 50.25 | 15,106 | -0.44(-0.87%) |
Aug 22, 2016 | 50.38 | 50.81 | 50.38 | 50.69 | 4,125 | -1.02(-1.97%) |
Aug 19, 2016 | 51.34 | 51.75 | 51.23 | 51.71 | 4,598 | -1.23(-2.32%) |
Aug 18, 2016 | 52.66 | 53.01 | 52.66 | 52.94 | 2,194 | -0.06(-0.11%) |
Aug 17, 2016 | 52.86 | 53.05 | 52.49 | 53.00 | 8,260 | +0.59(+1.13%) |
Aug 16, 2016 | 52.64 | 52.64 | 52.17 | 52.41 | 7,145 | -1.28(-2.38%) |
Aug 15, 2016 | 52.55 | 53.69 | 52.55 | 53.69 | 35,751 | +0.60(+1.13%) |
Aug 12, 2016 | 52.66 | 53.09 | 52.58 | 53.09 | 4,019 | +0.04(+0.08%) |
Aug 11, 2016 | 52.59 | 53.48 | 51.78 | 53.05 | 17,138 | +2.36(+4.66%) |
Aug 10, 2016 | 50.99 | 50.99 | 50.57 | 50.69 | 3,856 | -0.37(-0.72%) |
Aug 09, 2016 | 51.03 | 51.06 | 50.80 | 51.06 | 4,523 | +0.68(+1.35%) |
Aug 08, 2016 | 50.53 | 50.57 | 50.37 | 50.38 | 3,868 | -0.08(-0.16%) |
Aug 05, 2016 | 50.09 | 50.47 | 50.09 | 50.46 | 4,891 | -0.47(-0.92%) |
Aug 04, 2016 | 50.89 | 50.98 | 50.77 | 50.93 | 2,300 | +0.32(+0.63%) |
Aug 03, 2016 | 50.04 | 50.61 | 50.04 | 50.61 | 8,615 | +2.14(+4.42%) |
Aug 02, 2016 | 48.75 | 48.86 | 48.26 | 48.47 | 3,113 | -0.08(-0.16%) |