Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.16 | 56.26 | 55.17 | 55.20 | 2,419,071 | -1.24(-2.20%) |
Nov 29, 2016 | 56.36 | 56.52 | 55.83 | 56.44 | 1,251,960 | +0.19(+0.34%) |
Nov 28, 2016 | 56.34 | 56.77 | 56.09 | 56.25 | 1,436,697 | -0.21(-0.36%) |
Nov 25, 2016 | 56.11 | 56.70 | 55.98 | 56.45 | 653,237 | +0.59(+1.05%) |
Nov 23, 2016 | 55.87 | 55.87 | 55.87 | 0 | -0.84(-1.48%) | |
Nov 22, 2016 | 56.04 | 56.83 | 56.04 | 56.71 | 1,683,822 | +0.84(+1.50%) |
Nov 21, 2016 | 55.62 | 56.03 | 55.44 | 55.87 | 1,719,177 | +0.24(+0.44%) |
Nov 18, 2016 | 55.84 | 55.98 | 55.45 | 55.62 | 1,554,246 | -0.28(-0.50%) |
Nov 17, 2016 | 55.62 | 56.16 | 55.25 | 55.91 | 1,573,115 | +0.14(+0.25%) |
Nov 16, 2016 | 55.91 | 56.05 | 55.54 | 55.77 | 1,458,163 | -0.11(-0.19%) |
Nov 15, 2016 | 55.37 | 55.95 | 55.34 | 55.88 | 2,475,231 | +0.66(+1.20%) |
Nov 14, 2016 | 55.14 | 55.54 | 54.68 | 55.21 | 3,047,971 | +0.02(+0.04%) |
Nov 11, 2016 | 55.36 | 55.76 | 54.85 | 55.19 | 2,344,998 | -0.11(-0.21%) |
Nov 10, 2016 | 56.68 | 56.81 | 55.16 | 55.30 | 3,904,632 | -1.70(-2.98%) |
Nov 09, 2016 | 57.41 | 57.44 | 55.85 | 57.00 | 2,526,215 | -1.58(-2.70%) |
Nov 08, 2016 | 56.90 | 59.66 | 56.90 | 58.59 | 4,454,169 | +1.53(+2.68%) |
Nov 07, 2016 | 56.61 | 57.14 | 56.38 | 57.06 | 1,685,761 | +0.97(+1.74%) |
Nov 04, 2016 | 56.29 | 56.41 | 55.97 | 56.08 | 1,740,408 | -0.23(-0.41%) |
Nov 03, 2016 | 57.09 | 57.19 | 56.14 | 56.31 | 2,132,621 | -0.85(-1.49%) |
Nov 02, 2016 | 57.30 | 57.72 | 56.99 | 57.16 | 2,998,425 | -0.09(-0.16%) |
Nov 01, 2016 | 57.57 | 57.89 | 56.88 | 57.25 | 4,017,010 | +0.06(+0.11%) |
Oct 31, 2016 | 57.02 | 57.21 | 56.83 | 57.19 | 3,173,801 | +0.38(+0.67%) |
Oct 28, 2016 | 56.54 | 57.08 | 56.43 | 56.81 | 2,811,049 | +0.36(+0.63%) |
Oct 27, 2016 | 56.39 | 56.83 | 56.33 | 56.45 | 2,533,130 | +0.07(+0.12%) |
Oct 26, 2016 | 56.48 | 56.74 | 56.30 | 56.39 | 1,702,646 | -0.11(-0.19%) |
Oct 25, 2016 | 56.46 | 56.71 | 56.45 | 56.49 | 1,435,889 | -0.05(-0.09%) |
Oct 24, 2016 | 56.74 | 56.94 | 56.23 | 56.55 | 2,270,839 | -0.05(-0.08%) |
Oct 21, 2016 | 56.35 | 56.77 | 56.07 | 56.59 | 2,273,461 | +0.08(+0.15%) |
Oct 20, 2016 | 57.07 | 57.07 | 56.38 | 56.51 | 2,385,256 | -0.53(-0.93%) |
Oct 19, 2016 | 57.38 | 57.41 | 56.77 | 57.04 | 1,716,697 | -0.33(-0.57%) |
Oct 18, 2016 | 57.43 | 57.62 | 57.19 | 57.37 | 1,684,463 | +0.28(+0.49%) |
Oct 17, 2016 | 57.60 | 57.60 | 57.04 | 57.09 | 3,551,292 | -0.38(-0.66%) |
Oct 14, 2016 | 57.85 | 58.10 | 57.44 | 57.47 | 3,015,143 | -0.22(-0.38%) |
Oct 13, 2016 | 57.90 | 57.91 | 57.18 | 57.69 | 2,375,597 | -0.52(-0.89%) |
Oct 12, 2016 | 57.86 | 58.40 | 57.76 | 58.21 | 1,362,109 | +0.31(+0.54%) |
Oct 11, 2016 | 58.21 | 58.25 | 57.68 | 57.89 | 2,125,019 | -0.32(-0.55%) |
Oct 10, 2016 | 58.24 | 58.66 | 58.03 | 58.21 | 2,177,731 | +0.10(+0.17%) |
Oct 07, 2016 | 57.90 | 58.50 | 57.78 | 58.11 | 2,877,903 | +0.28(+0.49%) |
Oct 06, 2016 | 57.81 | 57.98 | 57.46 | 57.83 | 2,218,485 | -0.16(-0.28%) |
Oct 05, 2016 | 58.05 | 58.21 | 57.31 | 57.99 | 3,207,072 | +0.02(+0.04%) |
Oct 04, 2016 | 58.62 | 58.72 | 57.89 | 57.97 | 2,104,106 | -0.84(-1.42%) |
Oct 03, 2016 | 58.78 | 58.94 | 58.49 | 58.81 | 1,723,360 | -0.17(-0.28%) |
Sep 30, 2016 | 58.95 | 59.39 | 58.95 | 58.97 | 1,894,469 | +0.16(+0.27%) |
Sep 29, 2016 | 59.23 | 59.43 | 58.79 | 58.81 | 1,109,091 | -0.43(-0.72%) |
Sep 28, 2016 | 58.91 | 59.29 | 58.88 | 59.24 | 1,468,081 | +0.33(+0.57%) |
Sep 27, 2016 | 59.12 | 59.17 | 58.66 | 58.91 | 1,084,330 | -0.01(-0.01%) |
Sep 26, 2016 | 59.00 | 59.12 | 58.81 | 58.91 | 1,590,757 | -0.24(-0.41%) |
Sep 23, 2016 | 59.30 | 59.45 | 59.13 | 59.16 | 1,024,583 | -0.39(-0.65%) |
Sep 22, 2016 | 59.32 | 59.68 | 59.22 | 59.55 | 2,756,542 | +0.49(+0.82%) |
Sep 21, 2016 | 58.91 | 59.16 | 58.54 | 59.06 | 2,078,412 | +0.23(+0.39%) |
Sep 20, 2016 | 59.82 | 59.90 | 58.82 | 58.83 | 1,903,445 | -0.68(-1.14%) |
Sep 19, 2016 | 59.41 | 59.79 | 59.26 | 59.51 | 1,500,287 | +0.11(+0.19%) |
Sep 16, 2016 | 59.30 | 59.61 | 59.07 | 59.39 | 2,571,139 | -0.18(-0.31%) |
Sep 15, 2016 | 59.20 | 59.76 | 59.18 | 59.58 | 3,814,784 | +0.13(+0.22%) |
Sep 14, 2016 | 59.61 | 59.94 | 59.25 | 59.45 | 3,024,372 | -0.03(-0.05%) |
Sep 13, 2016 | 59.83 | 60.18 | 59.30 | 59.48 | 2,141,799 | -0.76(-1.26%) |
Sep 12, 2016 | 58.83 | 60.42 | 58.81 | 60.24 | 3,209,854 | +1.52(+2.59%) |
Sep 09, 2016 | 60.51 | 60.52 | 58.72 | 58.72 | 3,686,235 | -2.18(-3.58%) |
Sep 08, 2016 | 61.34 | 61.45 | 60.84 | 60.89 | 2,685,801 | -0.62(-1.00%) |
Sep 07, 2016 | 62.61 | 62.71 | 61.40 | 61.51 | 2,688,986 | -1.34(-2.13%) |
Sep 06, 2016 | 62.78 | 63.02 | 62.54 | 62.85 | 1,241,279 | +0.11(+0.17%) |
Sep 02, 2016 | 62.55 | 62.74 | 62.74 | 62.74 | 1,386,535 | +0.56(+0.89%) |