Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.97 | 55.03 | 53.87 | 53.87 | 7,645,597 | -1.90(-3.40%) |
Nov 29, 2016 | 55.34 | 55.99 | 55.23 | 55.77 | 5,153,197 | +0.21(+0.38%) |
Nov 28, 2016 | 54.52 | 55.60 | 54.49 | 55.56 | 5,539,743 | +1.26(+2.33%) |
Nov 25, 2016 | 53.85 | 54.56 | 53.84 | 54.29 | 2,700,768 | +0.59(+1.10%) |
Nov 23, 2016 | 53.70 | 53.70 | 53.70 | 0 | -0.25(-0.46%) | |
Nov 22, 2016 | 54.13 | 54.29 | 53.50 | 53.95 | 4,916,622 | -0.40(-0.74%) |
Nov 21, 2016 | 54.03 | 54.40 | 53.88 | 54.35 | 4,388,046 | +0.61(+1.13%) |
Nov 18, 2016 | 54.04 | 54.19 | 53.56 | 53.75 | 6,094,580 | -0.20(-0.37%) |
Nov 17, 2016 | 54.01 | 54.40 | 53.85 | 53.94 | 6,107,677 | -0.07(-0.14%) |
Nov 16, 2016 | 54.97 | 55.18 | 53.81 | 54.02 | 6,640,704 | -0.81(-1.47%) |
Nov 15, 2016 | 54.12 | 55.14 | 54.05 | 54.82 | 6,151,583 | +1.08(+2.00%) |
Nov 14, 2016 | 54.22 | 54.22 | 53.13 | 53.75 | 8,175,116 | -0.58(-1.06%) |
Nov 11, 2016 | 54.23 | 54.86 | 53.97 | 54.32 | 5,188,213 | +0.06(+0.11%) |
Nov 10, 2016 | 55.59 | 55.59 | 53.21 | 54.27 | 8,317,032 | -1.57(-2.82%) |
Nov 09, 2016 | 57.04 | 57.04 | 55.70 | 55.84 | 6,589,707 | -1.67(-2.90%) |
Nov 08, 2016 | 57.27 | 57.75 | 57.04 | 57.51 | 3,106,900 | +0.38(+0.66%) |
Nov 07, 2016 | 56.18 | 57.13 | 55.52 | 57.13 | 4,575,047 | +1.34(+2.41%) |
Nov 04, 2016 | 56.68 | 57.17 | 55.73 | 55.79 | 3,946,395 | -0.51(-0.91%) |
Nov 03, 2016 | 56.19 | 56.58 | 55.88 | 56.30 | 3,400,571 | -0.01(-0.03%) |
Nov 02, 2016 | 56.58 | 56.66 | 55.54 | 56.32 | 4,486,855 | -0.41(-0.73%) |
Nov 01, 2016 | 57.79 | 57.79 | 56.56 | 56.73 | 4,134,193 | -1.05(-1.81%) |
Oct 31, 2016 | 57.01 | 58.12 | 56.89 | 57.78 | 4,880,612 | +0.94(+1.65%) |
Oct 28, 2016 | 56.73 | 57.10 | 56.52 | 56.84 | 2,228,178 | +0.22(+0.38%) |
Oct 27, 2016 | 56.63 | 56.85 | 56.27 | 56.62 | 2,745,849 | -0.25(-0.44%) |
Oct 26, 2016 | 56.74 | 56.99 | 56.40 | 56.87 | 3,067,987 | +0.13(+0.23%) |
Oct 25, 2016 | 56.51 | 56.91 | 56.43 | 56.74 | 5,075,444 | +0.14(+0.24%) |
Oct 24, 2016 | 56.54 | 56.76 | 56.18 | 56.61 | 3,972,319 | +0.27(+0.49%) |
Oct 21, 2016 | 56.33 | 56.50 | 55.99 | 56.33 | 2,954,411 | -0.29(-0.51%) |
Oct 20, 2016 | 56.48 | 57.10 | 56.30 | 56.62 | 3,883,566 | +0.21(+0.37%) |
Oct 19, 2016 | 56.24 | 56.52 | 55.96 | 56.41 | 3,528,114 | +0.17(+0.30%) |
Oct 18, 2016 | 56.25 | 56.50 | 55.56 | 56.24 | 3,436,961 | +0.26(+0.46%) |
Oct 17, 2016 | 55.81 | 56.18 | 55.76 | 55.98 | 2,471,585 | +0.24(+0.43%) |
Oct 14, 2016 | 56.09 | 56.30 | 55.73 | 55.75 | 3,407,798 | -0.53(-0.94%) |
Oct 13, 2016 | 55.28 | 56.66 | 55.28 | 56.27 | 5,226,505 | +0.93(+1.68%) |
Oct 12, 2016 | 54.89 | 55.46 | 54.87 | 55.34 | 4,269,120 | +0.53(+0.97%) |
Oct 11, 2016 | 55.45 | 55.47 | 54.74 | 54.81 | 4,819,069 | -0.83(-1.49%) |
Oct 10, 2016 | 55.51 | 55.87 | 55.26 | 55.64 | 3,298,421 | +0.35(+0.64%) |
Oct 07, 2016 | 56.05 | 56.47 | 55.25 | 55.28 | 6,285,180 | -0.38(-0.67%) |
Oct 06, 2016 | 55.63 | 56.25 | 55.26 | 55.66 | 7,115,631 | +0.00(+0.00%) |
Oct 05, 2016 | 56.01 | 56.58 | 55.54 | 55.66 | 5,310,355 | -0.27(-0.48%) |
Oct 04, 2016 | 57.11 | 57.39 | 55.67 | 55.93 | 4,836,365 | -1.18(-2.06%) |
Oct 03, 2016 | 57.60 | 57.65 | 56.70 | 57.10 | 4,094,643 | -0.69(-1.19%) |
Sep 30, 2016 | 58.21 | 58.44 | 57.41 | 57.79 | 5,372,284 | -0.19(-0.34%) |
Sep 29, 2016 | 58.35 | 58.35 | 57.53 | 57.98 | 4,013,311 | -0.57(-0.97%) |
Sep 28, 2016 | 59.01 | 59.01 | 58.08 | 58.56 | 2,767,514 | -0.24(-0.41%) |
Sep 27, 2016 | 59.57 | 59.79 | 58.69 | 58.79 | 3,141,608 | -0.52(-0.88%) |
Sep 26, 2016 | 59.51 | 59.69 | 59.10 | 59.31 | 3,764,585 | -0.27(-0.45%) |
Sep 23, 2016 | 59.41 | 59.78 | 59.21 | 59.58 | 3,253,148 | +0.01(+0.01%) |
Sep 22, 2016 | 59.29 | 59.66 | 59.03 | 59.57 | 3,749,707 | +0.44(+0.74%) |
Sep 21, 2016 | 57.89 | 59.15 | 57.88 | 59.13 | 3,778,522 | +1.25(+2.16%) |
Sep 20, 2016 | 58.13 | 58.37 | 57.88 | 57.88 | 3,323,621 | -0.21(-0.36%) |
Sep 19, 2016 | 57.60 | 58.14 | 57.51 | 58.09 | 4,376,125 | +0.61(+1.07%) |
Sep 16, 2016 | 56.71 | 57.53 | 56.64 | 57.48 | 7,005,708 | +0.40(+0.70%) |
Sep 15, 2016 | 56.50 | 57.16 | 56.50 | 57.08 | 3,488,165 | +0.28(+0.50%) |
Sep 14, 2016 | 57.58 | 63.36 | 56.59 | 56.80 | 3,506,760 | -0.09(-0.15%) |
Sep 13, 2016 | 57.27 | 57.37 | 56.63 | 56.89 | 4,989,319 | -0.35(-0.62%) |
Sep 12, 2016 | 56.40 | 57.44 | 56.24 | 57.24 | 4,873,014 | +0.96(+1.71%) |
Sep 09, 2016 | 57.79 | 57.92 | 56.26 | 56.28 | 4,611,389 | -2.06(-3.54%) |
Sep 08, 2016 | 58.08 | 58.49 | 57.96 | 58.35 | 2,835,270 | +0.19(+0.34%) |
Sep 07, 2016 | 58.67 | 58.67 | 58.04 | 58.15 | 3,129,613 | -0.29(-0.49%) |
Sep 06, 2016 | 58.16 | 58.65 | 57.97 | 58.44 | 3,844,698 | +0.51(+0.87%) |
Sep 02, 2016 | 57.28 | 57.93 | 57.93 | 57.93 | 3,833,162 | +0.66(+1.15%) |