Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.31 | 62.56 | 61.77 | 61.91 | 7,259,197 | -0.94(-1.49%) |
Nov 29, 2016 | 62.52 | 63.08 | 62.32 | 62.85 | 5,855,834 | +0.55(+0.89%) |
Nov 28, 2016 | 62.82 | 63.28 | 62.12 | 62.30 | 6,739,245 | -0.71(-1.13%) |
Nov 25, 2016 | 63.21 | 63.59 | 62.86 | 63.01 | 3,173,461 | +0.10(+0.17%) |
Nov 23, 2016 | 62.91 | 62.91 | 62.91 | 0 | +0.49(+0.78%) | |
Nov 22, 2016 | 61.63 | 62.63 | 61.61 | 62.42 | 7,302,019 | +1.09(+1.78%) |
Nov 21, 2016 | 61.02 | 61.57 | 60.92 | 61.33 | 5,585,189 | +0.26(+0.42%) |
Nov 18, 2016 | 60.84 | 61.23 | 60.67 | 61.07 | 7,556,859 | +0.05(+0.08%) |
Nov 17, 2016 | 61.07 | 61.27 | 60.44 | 61.03 | 10,059,569 | +0.08(+0.13%) |
Nov 16, 2016 | 62.12 | 62.76 | 60.57 | 60.95 | 27,353,434 | +3.68(+6.42%) |
Nov 15, 2016 | 57.96 | 58.01 | 57.05 | 57.27 | 9,560,897 | -0.59(-1.01%) |
Nov 14, 2016 | 56.97 | 58.42 | 56.79 | 57.85 | 9,249,506 | +1.14(+2.01%) |
Nov 11, 2016 | 55.98 | 56.86 | 55.80 | 56.71 | 6,706,365 | +0.64(+1.15%) |
Nov 10, 2016 | 55.38 | 57.39 | 55.15 | 56.07 | 12,126,909 | +1.38(+2.51%) |
Nov 09, 2016 | 52.69 | 55.04 | 52.47 | 54.69 | 12,039,915 | +1.40(+2.62%) |
Nov 08, 2016 | 53.54 | 53.85 | 52.98 | 53.29 | 6,413,079 | -0.38(-0.71%) |
Nov 07, 2016 | 53.43 | 53.70 | 53.28 | 53.68 | 6,010,779 | +0.79(+1.50%) |
Nov 04, 2016 | 53.03 | 53.50 | 52.87 | 52.88 | 4,953,452 | -0.11(-0.21%) |
Nov 03, 2016 | 54.48 | 54.52 | 52.90 | 52.99 | 6,376,587 | -1.26(-2.33%) |
Nov 02, 2016 | 53.83 | 54.44 | 53.53 | 54.26 | 4,994,930 | +0.38(+0.71%) |
Nov 01, 2016 | 54.57 | 54.71 | 53.57 | 53.88 | 5,056,975 | -0.76(-1.38%) |
Oct 31, 2016 | 54.67 | 55.04 | 54.46 | 54.63 | 4,213,962 | -0.08(-0.15%) |
Oct 28, 2016 | 53.83 | 55.04 | 53.83 | 54.71 | 5,176,463 | +0.96(+1.79%) |
Oct 27, 2016 | 54.52 | 54.67 | 53.64 | 53.75 | 4,694,168 | -0.77(-1.41%) |
Oct 26, 2016 | 53.95 | 54.81 | 53.88 | 54.52 | 3,581,207 | +0.51(+0.94%) |
Oct 25, 2016 | 54.05 | 54.31 | 53.89 | 54.01 | 3,211,998 | -0.25(-0.45%) |
Oct 24, 2016 | 54.31 | 54.61 | 54.05 | 54.26 | 3,202,898 | +0.02(+0.04%) |
Oct 21, 2016 | 53.60 | 54.41 | 53.45 | 54.23 | 3,927,530 | +0.41(+0.77%) |
Oct 20, 2016 | 53.75 | 53.96 | 53.61 | 53.82 | 4,983,601 | +0.14(+0.27%) |
Oct 19, 2016 | 53.76 | 53.81 | 53.35 | 53.68 | 3,295,657 | +0.14(+0.25%) |
Oct 18, 2016 | 53.69 | 53.83 | 53.26 | 53.54 | 3,788,259 | +0.10(+0.18%) |
Oct 17, 2016 | 54.03 | 54.05 | 53.33 | 53.45 | 5,105,988 | -0.69(-1.28%) |
Oct 14, 2016 | 53.97 | 54.49 | 53.82 | 54.14 | 4,804,245 | +0.17(+0.32%) |
Oct 13, 2016 | 53.79 | 54.19 | 53.50 | 53.96 | 4,141,773 | +0.02(+0.04%) |
Oct 12, 2016 | 54.42 | 54.49 | 53.90 | 53.94 | 5,384,160 | -0.42(-0.78%) |
Oct 11, 2016 | 54.68 | 54.86 | 54.27 | 54.36 | 3,811,897 | -0.37(-0.68%) |
Oct 10, 2016 | 55.17 | 55.17 | 54.60 | 54.73 | 3,427,180 | -0.14(-0.26%) |
Oct 07, 2016 | 54.53 | 55.01 | 54.43 | 54.88 | 4,860,164 | +0.50(+0.92%) |
Oct 06, 2016 | 53.68 | 54.51 | 53.42 | 54.38 | 6,331,191 | +0.53(+0.99%) |
Oct 05, 2016 | 54.54 | 54.62 | 53.76 | 53.84 | 5,991,435 | -0.72(-1.33%) |
Oct 04, 2016 | 54.67 | 55.29 | 54.45 | 54.57 | 5,506,126 | -0.02(-0.04%) |
Oct 03, 2016 | 54.45 | 54.87 | 54.35 | 54.59 | 4,146,455 | +0.00(+0.00%) |
Sep 30, 2016 | 53.87 | 54.77 | 53.87 | 54.59 | 6,159,421 | +0.76(+1.42%) |
Sep 29, 2016 | 53.93 | 54.26 | 53.79 | 53.83 | 3,629,814 | -0.08(-0.15%) |
Sep 28, 2016 | 54.22 | 54.34 | 53.84 | 53.91 | 4,246,296 | -0.37(-0.69%) |
Sep 27, 2016 | 54.09 | 54.45 | 53.84 | 54.28 | 7,269,588 | +0.85(+1.59%) |
Sep 26, 2016 | 54.41 | 54.41 | 53.35 | 53.43 | 8,683,465 | -1.23(-2.25%) |
Sep 23, 2016 | 54.34 | 54.83 | 54.29 | 54.66 | 4,456,007 | +0.17(+0.31%) |
Sep 22, 2016 | 55.37 | 55.69 | 54.08 | 54.49 | 9,585,522 | -0.72(-1.31%) |
Sep 21, 2016 | 54.96 | 55.35 | 54.62 | 55.22 | 5,423,425 | +0.68(+1.24%) |
Sep 20, 2016 | 55.00 | 55.08 | 54.43 | 54.54 | 3,759,416 | -0.21(-0.39%) |
Sep 19, 2016 | 55.15 | 55.46 | 54.74 | 54.76 | 5,667,171 | -0.27(-0.49%) |
Sep 16, 2016 | 54.78 | 55.11 | 54.65 | 55.03 | 8,980,349 | +0.02(+0.03%) |
Sep 15, 2016 | 54.10 | 55.10 | 53.99 | 55.01 | 6,761,993 | +0.80(+1.48%) |
Sep 14, 2016 | 55.08 | 55.21 | 54.12 | 54.21 | 8,351,230 | -0.59(-1.07%) |
Sep 13, 2016 | 54.92 | 55.20 | 54.70 | 54.80 | 11,794,577 | -0.29(-0.52%) |
Sep 12, 2016 | 54.41 | 55.26 | 54.22 | 55.08 | 10,275,969 | +0.24(+0.43%) |
Sep 09, 2016 | 54.88 | 55.18 | 54.65 | 54.84 | 7,772,272 | -0.37(-0.66%) |
Sep 08, 2016 | 55.88 | 55.88 | 55.18 | 55.21 | 11,500,015 | -0.67(-1.19%) |
Sep 07, 2016 | 55.59 | 55.97 | 55.49 | 55.88 | 6,455,938 | +0.16(+0.29%) |
Sep 06, 2016 | 56.34 | 56.40 | 55.30 | 55.72 | 10,360,735 | -0.56(-1.00%) |
Sep 02, 2016 | 56.39 | 56.28 | 56.28 | 56.28 | 9,884,880 | +0.18(+0.33%) |