Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.89 | 54.89 | 54.14 | 54.14 | 2,664 | -0.91(-1.66%) |
Nov 29, 2016 | 55.02 | 55.20 | 54.98 | 55.05 | 1,794 | +0.18(+0.32%) |
Nov 28, 2016 | 55.19 | 55.20 | 54.86 | 54.88 | 17,138 | -0.50(-0.90%) |
Nov 25, 2016 | 55.24 | 55.38 | 55.24 | 55.38 | 2,934 | +0.35(+0.64%) |
Nov 23, 2016 | 55.03 | 55.03 | 55.03 | 0 | +0.13(+0.23%) | |
Nov 22, 2016 | 54.85 | 54.98 | 54.73 | 54.90 | 14,941 | +0.05(+0.09%) |
Nov 21, 2016 | 54.86 | 54.96 | 54.58 | 54.85 | 4,944 | +0.22(+0.41%) |
Nov 18, 2016 | 54.65 | 54.86 | 54.53 | 54.62 | 9,553 | +0.00(+0.01%) |
Nov 17, 2016 | 54.32 | 54.65 | 54.32 | 54.62 | 10,756 | +0.55(+1.01%) |
Nov 16, 2016 | 53.92 | 54.07 | 53.84 | 54.07 | 14,835 | +0.33(+0.61%) |
Nov 15, 2016 | 53.57 | 53.79 | 53.52 | 53.75 | 5,158 | +0.38(+0.70%) |
Nov 14, 2016 | 53.85 | 54.00 | 53.26 | 53.37 | 3,668 | -0.28(-0.53%) |
Nov 11, 2016 | 52.82 | 53.65 | 52.82 | 53.65 | 1,110 | +0.45(+0.84%) |
Nov 10, 2016 | 53.17 | 53.21 | 53.06 | 53.21 | 1,773 | +0.38(+0.73%) |
Nov 09, 2016 | 52.89 | 52.89 | 52.89 | 52.82 | 3,390 | -0.04(-0.08%) |
Nov 08, 2016 | 52.28 | 52.87 | 52.28 | 52.87 | 416 | +0.52(+1.00%) |
Nov 07, 2016 | 52.11 | 52.62 | 52.11 | 52.34 | 7,453 | +1.03(+2.00%) |
Nov 04, 2016 | 51.55 | 51.76 | 51.32 | 51.32 | 4,397 | -0.14(-0.27%) |
Nov 03, 2016 | 51.59 | 51.59 | 51.45 | 51.45 | 856 | -0.11(-0.22%) |
Nov 02, 2016 | 51.85 | 51.94 | 51.50 | 51.56 | 1,971 | -0.61(-1.17%) |
Nov 01, 2016 | 52.77 | 52.77 | 52.04 | 52.18 | 2,155 | -0.31(-0.60%) |
Oct 31, 2016 | 52.44 | 52.49 | 52.32 | 52.49 | 662 | +0.07(+0.13%) |
Oct 28, 2016 | 52.77 | 52.82 | 52.42 | 52.42 | 10,078 | +0.22(+0.41%) |
Oct 27, 2016 | 52.63 | 52.63 | 52.21 | 52.21 | 494 | -0.94(-1.77%) |
Oct 26, 2016 | 52.97 | 53.17 | 52.97 | 53.15 | 1,108 | +0.06(+0.11%) |
Oct 25, 2016 | 53.62 | 53.62 | 53.01 | 53.09 | 1,177 | -0.29(-0.54%) |
Oct 24, 2016 | 53.14 | 53.40 | 53.14 | 53.37 | 1,150 | +0.61(+1.16%) |
Oct 21, 2016 | 52.51 | 52.79 | 52.51 | 52.76 | 711 | +0.03(+0.05%) |
Oct 20, 2016 | 52.79 | 52.79 | 52.74 | 52.74 | 797 | -0.33(-0.63%) |
Oct 19, 2016 | 52.98 | 53.18 | 52.98 | 53.07 | 1,698 | -0.07(-0.13%) |
Oct 18, 2016 | 53.08 | 53.21 | 52.97 | 53.14 | 5,533 | +0.36(+0.69%) |
Oct 17, 2016 | 52.90 | 52.90 | 52.77 | 52.77 | 826 | -0.37(-0.70%) |
Oct 14, 2016 | 53.16 | 53.16 | 53.14 | 53.14 | 1,597 | +0.35(+0.66%) |
Oct 13, 2016 | 52.80 | 52.91 | 52.79 | 52.79 | 3,733 | -0.31(-0.58%) |
Oct 12, 2016 | 52.72 | 53.10 | 52.69 | 53.10 | 1,242 | +0.07(+0.14%) |
Oct 11, 2016 | 53.29 | 53.29 | 52.97 | 53.03 | 1,567 | -1.11(-2.04%) |
Oct 10, 2016 | 54.06 | 54.23 | 54.06 | 54.13 | 3,389 | +0.41(+0.77%) |
Oct 07, 2016 | 53.89 | 53.90 | 53.67 | 53.72 | 1,013 | -0.36(-0.66%) |
Oct 05, 2016 | 54.13 | 54.25 | 54.09 | 54.08 | 161 | +0.28(+0.52%) |
Oct 04, 2016 | 54.33 | 54.33 | 53.80 | 53.80 | 845 | -0.26(-0.49%) |
Oct 03, 2016 | 54.07 | 54.07 | 54.07 | 54.07 | 340 | -0.35(-0.65%) |
Sep 30, 2016 | 54.19 | 54.42 | 54.19 | 54.42 | 1,379 | +0.24(+0.45%) |
Sep 29, 2016 | 54.41 | 54.50 | 54.17 | 54.17 | 4,508 | -0.19(-0.34%) |
Sep 28, 2016 | 54.08 | 54.36 | 54.04 | 54.36 | 1,736 | +0.13(+0.23%) |
Sep 27, 2016 | 54.09 | 54.26 | 53.61 | 54.23 | 1,604 | +0.44(+0.82%) |
Sep 26, 2016 | 53.98 | 53.98 | 53.79 | 53.79 | 7,154 | -0.46(-0.85%) |
Sep 23, 2016 | 54.31 | 54.31 | 54.25 | 54.25 | 639 | -0.18(-0.32%) |
Sep 22, 2016 | 54.26 | 54.43 | 54.26 | 54.43 | 2,938 | +0.58(+1.07%) |
Sep 21, 2016 | 53.46 | 53.94 | 53.44 | 53.85 | 4,262 | +0.63(+1.19%) |
Sep 20, 2016 | 53.44 | 53.44 | 53.16 | 53.22 | 6,248 | +0.04(+0.07%) |
Sep 19, 2016 | 53.39 | 53.50 | 53.03 | 53.18 | 11,661 | +0.26(+0.49%) |
Sep 16, 2016 | 53.07 | 53.21 | 52.92 | 52.92 | 11,044 | -0.04(-0.07%) |
Sep 14, 2016 | 52.97 | 52.97 | 52.96 | 52.96 | 184 | +0.27(+0.52%) |
Sep 13, 2016 | 53.04 | 53.04 | 52.61 | 52.68 | 3,838 | -1.00(-1.86%) |
Sep 12, 2016 | 52.91 | 53.68 | 52.69 | 53.68 | 2,456 | +0.40(+0.74%) |
Sep 09, 2016 | 53.85 | 53.85 | 53.16 | 53.28 | 6,371 | -1.01(-1.86%) |
Sep 08, 2016 | 54.29 | 54.29 | 54.29 | 54.29 | 663 | -0.21(-0.38%) |
Sep 07, 2016 | 54.50 | 54.50 | 54.50 | 54.50 | 399 | +0.23(+0.43%) |
Sep 06, 2016 | 54.13 | 54.31 | 54.13 | 54.27 | 563 | +0.04(+0.08%) |
Sep 02, 2016 | 54.23 | 54.23 | 54.23 | 54.23 | 3,073 | +0.55(+1.02%) |