Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60.50 | 60.55 | 59.81 | 59.93 | 5,451,287 | -0.22(-0.36%) |
Nov 29, 2016 | 60.20 | 60.49 | 60.08 | 60.14 | 4,158,859 | -0.02(-0.03%) |
Nov 28, 2016 | 60.83 | 60.94 | 60.05 | 60.16 | 4,519,469 | -0.73(-1.19%) |
Nov 25, 2016 | 60.74 | 60.91 | 60.66 | 60.89 | 2,130,719 | +0.26(+0.42%) |
Nov 23, 2016 | 60.63 | 60.63 | 60.63 | 0 | +0.37(+0.61%) | |
Nov 22, 2016 | 59.79 | 60.31 | 59.59 | 60.27 | 4,792,776 | +0.77(+1.29%) |
Nov 21, 2016 | 59.47 | 59.70 | 59.07 | 59.50 | 3,700,627 | +0.24(+0.40%) |
Nov 18, 2016 | 59.08 | 59.31 | 58.91 | 59.26 | 4,369,308 | +0.28(+0.47%) |
Nov 17, 2016 | 58.91 | 59.26 | 58.78 | 58.98 | 3,912,379 | +0.28(+0.47%) |
Nov 16, 2016 | 58.77 | 58.83 | 58.45 | 58.70 | 3,673,430 | +0.03(+0.05%) |
Nov 15, 2016 | 58.38 | 58.80 | 58.08 | 58.68 | 3,645,866 | +0.17(+0.28%) |
Nov 14, 2016 | 58.26 | 59.05 | 58.11 | 58.51 | 9,569,125 | +0.88(+1.53%) |
Nov 11, 2016 | 56.55 | 57.74 | 56.31 | 57.63 | 6,127,878 | +1.41(+2.51%) |
Nov 10, 2016 | 55.60 | 56.55 | 55.34 | 56.22 | 10,566,581 | +1.04(+1.89%) |
Nov 09, 2016 | 53.27 | 55.28 | 53.12 | 55.18 | 3,583,825 | +1.66(+3.10%) |
Nov 08, 2016 | 53.25 | 53.76 | 52.99 | 53.52 | 1,623,722 | +0.13(+0.24%) |
Nov 07, 2016 | 53.17 | 53.50 | 53.05 | 53.39 | 1,779,846 | +1.27(+2.44%) |
Nov 04, 2016 | 52.03 | 52.69 | 51.94 | 52.12 | 2,057,094 | +0.25(+0.48%) |
Nov 03, 2016 | 52.20 | 52.35 | 51.81 | 51.87 | 2,420,808 | -0.15(-0.28%) |
Nov 02, 2016 | 52.46 | 52.60 | 51.94 | 52.02 | 3,908,885 | -0.51(-0.97%) |
Nov 01, 2016 | 53.35 | 53.35 | 52.23 | 52.53 | 3,248,416 | -0.73(-1.37%) |
Oct 31, 2016 | 53.03 | 53.29 | 52.78 | 53.26 | 3,929,208 | +0.30(+0.57%) |
Oct 28, 2016 | 53.04 | 53.36 | 52.79 | 52.96 | 2,407,760 | -0.10(-0.19%) |
Oct 27, 2016 | 53.75 | 53.78 | 52.97 | 53.06 | 1,431,845 | -0.55(-1.03%) |
Oct 26, 2016 | 53.78 | 54.10 | 53.47 | 53.61 | 1,666,017 | -0.40(-0.74%) |
Oct 25, 2016 | 54.50 | 54.54 | 53.92 | 54.01 | 1,563,914 | -0.51(-0.93%) |
Oct 24, 2016 | 54.43 | 54.80 | 54.32 | 54.52 | 1,284,687 | +0.46(+0.85%) |
Oct 21, 2016 | 53.85 | 54.21 | 53.69 | 54.06 | 1,104,541 | -0.15(-0.28%) |
Oct 20, 2016 | 54.34 | 54.49 | 53.95 | 54.21 | 1,500,877 | -0.34(-0.63%) |
Oct 19, 2016 | 54.43 | 54.75 | 54.12 | 54.55 | 1,163,832 | +0.22(+0.40%) |
Oct 18, 2016 | 54.66 | 54.74 | 54.27 | 54.33 | 1,653,174 | +0.17(+0.31%) |
Oct 17, 2016 | 54.31 | 54.47 | 54.14 | 54.16 | 1,678,352 | -0.09(-0.17%) |
Oct 14, 2016 | 54.56 | 54.83 | 54.24 | 54.25 | 2,908,672 | -0.15(-0.27%) |
Oct 13, 2016 | 54.57 | 54.64 | 54.10 | 54.40 | 1,626,979 | -0.54(-0.99%) |
Oct 12, 2016 | 54.91 | 55.23 | 54.69 | 54.94 | 2,179,732 | +0.09(+0.16%) |
Oct 11, 2016 | 55.66 | 55.76 | 54.57 | 54.85 | 3,227,315 | -0.92(-1.64%) |
Oct 10, 2016 | 55.46 | 56.00 | 55.46 | 55.77 | 1,441,555 | +0.61(+1.11%) |
Oct 07, 2016 | 55.67 | 55.82 | 54.92 | 55.15 | 2,988,834 | -0.45(-0.82%) |
Oct 06, 2016 | 55.54 | 55.68 | 55.13 | 55.61 | 1,967,902 | -0.06(-0.10%) |
Oct 05, 2016 | 55.51 | 55.94 | 55.51 | 55.67 | 2,161,392 | +0.31(+0.57%) |
Oct 04, 2016 | 55.65 | 55.86 | 55.13 | 55.35 | 2,360,483 | -0.22(-0.40%) |
Oct 03, 2016 | 55.56 | 55.68 | 55.30 | 55.58 | 8,521,730 | -0.14(-0.26%) |
Sep 30, 2016 | 55.43 | 55.96 | 55.17 | 55.72 | 2,094,677 | +0.58(+1.06%) |
Sep 29, 2016 | 55.81 | 55.81 | 55.08 | 55.14 | 1,819,344 | -0.69(-1.24%) |
Sep 28, 2016 | 55.41 | 55.85 | 55.16 | 55.83 | 1,120,568 | +0.50(+0.90%) |
Sep 27, 2016 | 55.19 | 55.43 | 55.03 | 55.33 | 2,042,970 | +0.08(+0.15%) |
Sep 26, 2016 | 55.59 | 55.69 | 55.19 | 55.25 | 1,361,057 | -0.64(-1.14%) |
Sep 23, 2016 | 56.17 | 56.30 | 55.88 | 55.88 | 1,679,859 | -0.37(-0.66%) |
Sep 22, 2016 | 55.80 | 56.30 | 55.73 | 56.26 | 3,615,834 | +0.80(+1.44%) |
Sep 21, 2016 | 54.82 | 55.47 | 54.72 | 55.46 | 2,011,626 | +0.84(+1.54%) |
Sep 20, 2016 | 55.01 | 55.09 | 54.62 | 54.62 | 2,649,390 | -0.21(-0.39%) |
Sep 19, 2016 | 54.70 | 55.16 | 54.54 | 54.83 | 1,100,962 | +0.35(+0.65%) |
Sep 16, 2016 | 54.39 | 54.55 | 54.21 | 54.48 | 1,540,473 | -0.10(-0.18%) |
Sep 15, 2016 | 53.93 | 54.60 | 53.85 | 54.58 | 3,559,036 | +0.65(+1.20%) |
Sep 14, 2016 | 54.17 | 54.30 | 53.83 | 53.93 | 1,645,428 | -0.17(-0.31%) |
Sep 13, 2016 | 54.71 | 54.72 | 53.79 | 54.09 | 3,230,844 | -0.94(-1.72%) |
Sep 12, 2016 | 54.23 | 55.07 | 54.12 | 55.04 | 2,243,484 | +0.61(+1.12%) |
Sep 09, 2016 | 55.72 | 55.84 | 54.42 | 54.43 | 2,178,456 | -1.64(-2.92%) |
Sep 08, 2016 | 56.27 | 56.30 | 56.02 | 56.07 | 1,368,039 | -0.21(-0.38%) |
Sep 07, 2016 | 55.93 | 56.32 | 55.88 | 56.28 | 1,256,537 | +0.34(+0.61%) |
Sep 06, 2016 | 56.15 | 56.17 | 55.64 | 55.94 | 2,527,389 | -0.12(-0.22%) |
Sep 02, 2016 | 55.72 | 56.06 | 56.06 | 56.06 | 2,429,313 | +0.66(+1.20%) |