Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.50 | 54.76 | 53.85 | 53.91 | 1,635,661 | -0.98(-1.78%) |
Nov 29, 2016 | 54.43 | 55.49 | 54.43 | 54.89 | 688,140 | +0.45(+0.84%) |
Nov 28, 2016 | 54.07 | 54.79 | 53.65 | 54.43 | 976,608 | +0.00(+0.00%) |
Nov 25, 2016 | 54.67 | 55.08 | 54.26 | 54.43 | 593,167 | -0.20(-0.37%) |
Nov 23, 2016 | 54.64 | 54.64 | 54.64 | 0 | +0.35(+0.65%) | |
Nov 22, 2016 | 53.66 | 54.50 | 53.56 | 54.29 | 1,342,915 | +0.72(+1.34%) |
Nov 21, 2016 | 53.80 | 54.66 | 53.54 | 53.57 | 1,318,231 | +0.00(+0.00%) |
Nov 18, 2016 | 53.52 | 54.19 | 53.47 | 53.57 | 1,085,062 | +0.17(+0.32%) |
Nov 17, 2016 | 52.66 | 53.75 | 52.46 | 53.40 | 1,056,941 | +0.74(+1.40%) |
Nov 16, 2016 | 52.67 | 52.95 | 52.18 | 52.66 | 798,887 | -0.04(-0.08%) |
Nov 15, 2016 | 53.15 | 53.53 | 52.26 | 52.71 | 1,323,138 | -0.31(-0.59%) |
Nov 14, 2016 | 51.96 | 53.19 | 51.72 | 53.02 | 1,735,341 | +1.13(+2.17%) |
Nov 11, 2016 | 51.01 | 52.06 | 50.88 | 51.89 | 1,411,282 | +0.88(+1.72%) |
Nov 10, 2016 | 51.74 | 51.74 | 50.38 | 51.01 | 2,911,397 | -0.69(-1.33%) |
Nov 09, 2016 | 51.19 | 52.03 | 50.27 | 51.70 | 1,210,472 | -0.41(-0.79%) |
Nov 08, 2016 | 52.04 | 52.31 | 52.01 | 52.11 | 525,291 | +0.12(+0.23%) |
Nov 07, 2016 | 52.04 | 52.30 | 51.87 | 51.99 | 732,655 | +0.66(+1.28%) |
Nov 04, 2016 | 51.13 | 51.62 | 50.75 | 51.33 | 489,696 | +0.46(+0.91%) |
Nov 03, 2016 | 51.52 | 51.95 | 50.82 | 50.87 | 876,122 | -0.66(-1.27%) |
Nov 02, 2016 | 52.65 | 52.95 | 51.53 | 51.53 | 1,280,300 | -1.16(-2.21%) |
Nov 01, 2016 | 53.41 | 53.50 | 52.23 | 52.69 | 1,300,229 | -0.84(-1.57%) |
Oct 31, 2016 | 52.71 | 53.68 | 52.53 | 53.53 | 1,192,827 | +1.19(+2.28%) |
Oct 28, 2016 | 52.68 | 52.79 | 52.07 | 52.34 | 993,413 | -0.19(-0.37%) |
Oct 27, 2016 | 52.67 | 53.12 | 51.61 | 52.53 | 1,105,394 | +0.83(+1.61%) |
Oct 26, 2016 | 51.51 | 51.95 | 51.03 | 51.70 | 1,129,082 | -0.14(-0.27%) |
Oct 25, 2016 | 52.25 | 52.33 | 51.49 | 51.84 | 1,054,189 | -0.65(-1.24%) |
Oct 24, 2016 | 53.38 | 53.55 | 52.13 | 52.49 | 1,106,044 | -0.25(-0.48%) |
Oct 21, 2016 | 52.96 | 53.08 | 52.67 | 52.74 | 659,562 | -0.68(-1.27%) |
Oct 20, 2016 | 53.42 | 53.73 | 52.98 | 53.42 | 865,386 | -0.03(-0.06%) |
Oct 19, 2016 | 53.25 | 53.62 | 53.04 | 53.45 | 869,273 | +0.31(+0.58%) |
Oct 18, 2016 | 53.24 | 53.48 | 52.96 | 53.15 | 832,956 | +0.47(+0.89%) |
Oct 17, 2016 | 52.35 | 52.91 | 52.14 | 52.68 | 1,131,252 | +0.42(+0.81%) |
Oct 14, 2016 | 52.47 | 53.00 | 52.11 | 52.25 | 1,154,037 | +0.39(+0.76%) |
Oct 13, 2016 | 50.72 | 52.12 | 50.60 | 51.86 | 765,527 | +0.83(+1.62%) |
Oct 12, 2016 | 50.62 | 51.06 | 50.10 | 51.03 | 574,936 | +0.35(+0.69%) |
Oct 11, 2016 | 50.62 | 50.98 | 50.39 | 50.68 | 941,630 | -0.21(-0.41%) |
Oct 10, 2016 | 50.02 | 50.93 | 49.81 | 50.89 | 821,366 | +0.95(+1.91%) |
Oct 07, 2016 | 50.10 | 50.70 | 49.58 | 49.93 | 439,447 | -0.02(-0.04%) |
Oct 06, 2016 | 49.54 | 50.18 | 49.02 | 49.96 | 375,590 | +0.22(+0.45%) |
Oct 05, 2016 | 50.60 | 50.71 | 49.57 | 49.73 | 634,924 | -0.61(-1.21%) |
Oct 04, 2016 | 50.47 | 50.81 | 49.98 | 50.34 | 690,406 | -0.13(-0.25%) |
Oct 03, 2016 | 51.65 | 51.65 | 50.42 | 50.47 | 924,521 | -1.21(-2.35%) |
Sep 30, 2016 | 51.40 | 52.05 | 51.07 | 51.68 | 1,377,067 | +0.58(+1.14%) |
Sep 29, 2016 | 51.56 | 51.70 | 50.98 | 51.10 | 478,652 | -0.73(-1.41%) |
Sep 28, 2016 | 50.98 | 51.94 | 50.96 | 51.83 | 1,084,311 | +1.08(+2.14%) |
Sep 27, 2016 | 51.55 | 51.67 | 50.62 | 50.75 | 1,039,816 | -0.72(-1.40%) |
Sep 26, 2016 | 51.71 | 52.13 | 51.45 | 51.47 | 1,020,825 | -0.34(-0.66%) |
Sep 23, 2016 | 51.75 | 52.21 | 51.36 | 51.81 | 762,818 | -0.14(-0.27%) |
Sep 22, 2016 | 51.41 | 52.20 | 51.41 | 51.95 | 975,924 | +1.10(+2.17%) |
Sep 21, 2016 | 50.50 | 51.14 | 50.12 | 50.85 | 1,573,015 | +0.37(+0.73%) |
Sep 20, 2016 | 51.11 | 51.11 | 50.47 | 50.48 | 1,348,211 | -0.19(-0.37%) |
Sep 19, 2016 | 50.77 | 51.02 | 50.40 | 50.66 | 1,246,279 | +0.15(+0.29%) |
Sep 16, 2016 | 50.62 | 51.01 | 50.45 | 50.51 | 1,833,630 | -0.61(-1.19%) |
Sep 15, 2016 | 51.10 | 51.85 | 50.69 | 51.12 | 736,185 | -0.11(-0.22%) |
Sep 14, 2016 | 50.82 | 51.56 | 50.33 | 51.23 | 625,895 | +0.51(+1.01%) |
Sep 13, 2016 | 52.32 | 52.46 | 50.55 | 50.72 | 818,251 | -2.04(-3.86%) |
Sep 12, 2016 | 51.10 | 53.11 | 51.10 | 52.76 | 1,084,280 | +1.48(+2.89%) |
Sep 09, 2016 | 53.02 | 53.36 | 51.13 | 51.28 | 1,185,645 | -2.62(-4.85%) |
Sep 08, 2016 | 54.31 | 54.49 | 53.85 | 53.89 | 487,873 | -0.76(-1.38%) |
Sep 07, 2016 | 53.99 | 54.65 | 53.50 | 54.65 | 525,122 | +0.63(+1.17%) |
Sep 06, 2016 | 53.98 | 54.04 | 53.20 | 54.02 | 431,441 | +0.36(+0.66%) |
Sep 02, 2016 | 53.80 | 53.66 | 53.66 | 53.66 | 803,435 | +0.36(+0.67%) |