Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.09 | 54.15 | 53.92 | 53.92 | 143,117 | +0.12(+0.21%) |
Nov 29, 2016 | 53.77 | 53.91 | 53.66 | 53.81 | 65,394 | +0.06(+0.11%) |
Nov 28, 2016 | 53.95 | 53.98 | 53.72 | 53.75 | 90,017 | -0.24(-0.44%) |
Nov 25, 2016 | 53.77 | 53.99 | 53.77 | 53.99 | 70,953 | +0.24(+0.44%) |
Nov 23, 2016 | 53.75 | 53.75 | 53.75 | 0 | +0.10(+0.18%) | |
Nov 22, 2016 | 53.67 | 53.72 | 53.45 | 53.65 | 133,154 | +0.12(+0.23%) |
Nov 21, 2016 | 53.38 | 53.54 | 53.33 | 53.53 | 94,437 | +0.33(+0.62%) |
Nov 18, 2016 | 53.36 | 53.36 | 53.13 | 53.20 | 91,153 | -0.09(-0.17%) |
Nov 17, 2016 | 53.32 | 53.36 | 53.05 | 53.29 | 143,101 | +0.16(+0.29%) |
Nov 16, 2016 | 53.32 | 53.32 | 53.01 | 53.13 | 69,803 | -0.27(-0.51%) |
Nov 15, 2016 | 53.08 | 53.40 | 52.94 | 53.40 | 55,164 | +0.41(+0.78%) |
Nov 14, 2016 | 52.90 | 53.13 | 52.82 | 52.99 | 105,684 | +0.26(+0.50%) |
Nov 11, 2016 | 52.60 | 52.79 | 52.43 | 52.73 | 72,507 | -0.14(-0.26%) |
Nov 10, 2016 | 52.62 | 53.00 | 52.45 | 52.87 | 253,375 | +0.57(+1.08%) |
Nov 09, 2016 | 51.30 | 52.56 | 51.28 | 52.30 | 290,377 | +0.86(+1.68%) |
Nov 08, 2016 | 51.13 | 51.57 | 51.08 | 51.44 | 70,042 | +0.21(+0.42%) |
Nov 07, 2016 | 50.87 | 51.26 | 50.85 | 51.23 | 50,473 | +1.06(+2.11%) |
Nov 04, 2016 | 50.31 | 50.45 | 50.13 | 50.17 | 136,177 | -0.06(-0.11%) |
Nov 03, 2016 | 50.58 | 50.58 | 50.20 | 50.22 | 73,360 | -0.21(-0.41%) |
Nov 02, 2016 | 50.54 | 50.61 | 50.32 | 50.43 | 75,821 | -0.25(-0.50%) |
Nov 01, 2016 | 51.01 | 51.12 | 50.35 | 50.68 | 68,945 | -0.28(-0.55%) |
Oct 31, 2016 | 51.01 | 51.17 | 50.96 | 50.96 | 63,420 | -0.01(-0.02%) |
Oct 28, 2016 | 51.17 | 51.29 | 50.78 | 50.97 | 36,277 | -0.18(-0.35%) |
Oct 27, 2016 | 51.36 | 51.37 | 51.08 | 51.15 | 54,243 | -0.02(-0.05%) |
Oct 26, 2016 | 50.95 | 51.28 | 50.93 | 51.18 | 55,262 | +0.10(+0.19%) |
Oct 25, 2016 | 51.10 | 51.25 | 51.03 | 51.08 | 55,329 | +0.01(+0.02%) |
Oct 24, 2016 | 51.11 | 51.18 | 50.95 | 51.07 | 31,240 | +0.16(+0.31%) |
Oct 21, 2016 | 50.77 | 50.96 | 50.75 | 50.91 | 72,451 | -0.07(-0.14%) |
Oct 20, 2016 | 51.11 | 51.15 | 50.85 | 50.99 | 55,435 | -0.14(-0.27%) |
Oct 19, 2016 | 51.07 | 51.25 | 51.05 | 51.13 | 424,816 | +0.11(+0.21%) |
Oct 18, 2016 | 51.13 | 51.18 | 50.93 | 51.02 | 52,783 | +0.23(+0.45%) |
Oct 17, 2016 | 50.87 | 50.99 | 50.73 | 50.79 | 43,798 | -0.16(-0.31%) |
Oct 14, 2016 | 51.09 | 51.26 | 50.92 | 50.95 | 210,308 | +0.12(+0.24%) |
Oct 13, 2016 | 50.68 | 50.96 | 50.43 | 50.82 | 86,224 | -0.21(-0.40%) |
Oct 12, 2016 | 51.00 | 51.10 | 50.86 | 51.03 | 47,174 | +0.01(+0.02%) |
Oct 11, 2016 | 51.42 | 51.50 | 50.82 | 51.02 | 86,626 | -0.57(-1.10%) |
Oct 10, 2016 | 51.53 | 51.70 | 51.53 | 51.59 | 36,646 | +0.28(+0.54%) |
Oct 07, 2016 | 51.46 | 51.51 | 51.11 | 51.31 | 54,049 | -0.13(-0.26%) |
Oct 06, 2016 | 51.41 | 51.49 | 51.18 | 51.44 | 46,429 | -0.02(-0.05%) |
Oct 05, 2016 | 51.28 | 51.55 | 51.28 | 51.47 | 75,652 | +0.38(+0.74%) |
Oct 04, 2016 | 51.39 | 51.45 | 51.00 | 51.09 | 83,416 | -0.29(-0.56%) |
Oct 03, 2016 | 51.37 | 51.42 | 51.23 | 51.37 | 59,034 | -0.13(-0.26%) |
Sep 30, 2016 | 51.30 | 51.66 | 51.30 | 51.51 | 58,091 | +0.41(+0.80%) |
Sep 29, 2016 | 51.58 | 51.65 | 50.94 | 51.10 | 47,260 | -0.49(-0.96%) |
Sep 28, 2016 | 51.34 | 51.64 | 51.08 | 51.59 | 62,503 | +0.32(+0.63%) |
Sep 27, 2016 | 50.90 | 51.27 | 50.79 | 51.27 | 75,863 | +0.35(+0.68%) |
Sep 26, 2016 | 51.16 | 51.23 | 50.88 | 50.92 | 114,750 | -0.47(-0.91%) |
Sep 23, 2016 | 51.50 | 51.56 | 51.36 | 51.39 | 63,068 | -0.24(-0.46%) |
Sep 22, 2016 | 51.60 | 51.76 | 51.52 | 51.63 | 84,729 | +0.23(+0.45%) |
Sep 21, 2016 | 51.00 | 51.41 | 50.90 | 51.40 | 62,369 | +0.54(+1.07%) |
Sep 20, 2016 | 51.17 | 51.17 | 50.86 | 50.86 | 54,782 | -0.02(-0.03%) |
Sep 19, 2016 | 51.03 | 51.23 | 50.81 | 50.87 | 29,438 | +0.00(+0.00%) |
Sep 16, 2016 | 50.93 | 50.95 | 50.69 | 50.87 | 73,563 | -0.21(-0.42%) |
Sep 15, 2016 | 50.53 | 51.19 | 50.50 | 51.08 | 40,210 | +0.47(+0.92%) |
Sep 14, 2016 | 50.78 | 50.95 | 50.51 | 50.62 | 51,275 | -0.17(-0.34%) |
Sep 13, 2016 | 51.23 | 51.23 | 50.64 | 50.79 | 66,208 | -0.85(-1.64%) |
Sep 12, 2016 | 50.77 | 51.72 | 50.73 | 51.64 | 63,133 | +0.66(+1.30%) |
Sep 09, 2016 | 51.76 | 51.79 | 50.98 | 50.98 | 102,949 | -1.13(-2.18%) |
Sep 08, 2016 | 52.02 | 52.15 | 51.99 | 52.11 | 50,762 | +0.04(+0.08%) |
Sep 07, 2016 | 52.03 | 52.12 | 51.93 | 52.07 | 49,321 | -0.03(-0.06%) |
Sep 06, 2016 | 52.12 | 52.13 | 51.87 | 52.10 | 41,177 | +0.11(+0.22%) |
Sep 02, 2016 | 51.94 | 51.99 | 51.99 | 51.99 | 60,525 | +0.20(+0.39%) |