Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.42 | 57.77 | 56.61 | 57.03 | 1,027,020 | -0.28(-0.49%) |
Nov 29, 2016 | 55.68 | 57.59 | 55.58 | 57.31 | 1,939,854 | +1.99(+3.60%) |
Nov 28, 2016 | 54.60 | 55.35 | 54.55 | 55.32 | 1,122,037 | +0.32(+0.58%) |
Nov 25, 2016 | 54.88 | 55.52 | 54.19 | 55.00 | 192,764 | +0.11(+0.20%) |
Nov 23, 2016 | 54.89 | 54.89 | 54.89 | 0 | +0.31(+0.57%) | |
Nov 22, 2016 | 54.99 | 55.15 | 53.73 | 54.58 | 829,542 | +0.11(+0.20%) |
Nov 21, 2016 | 55.55 | 56.17 | 54.00 | 54.47 | 1,130,409 | -0.89(-1.61%) |
Nov 18, 2016 | 55.93 | 55.93 | 54.87 | 55.36 | 673,971 | -0.40(-0.72%) |
Nov 17, 2016 | 55.73 | 56.01 | 54.77 | 55.76 | 741,939 | +0.09(+0.16%) |
Nov 16, 2016 | 55.17 | 55.89 | 54.45 | 55.67 | 593,508 | +0.03(+0.05%) |
Nov 15, 2016 | 54.55 | 55.81 | 54.23 | 55.64 | 1,075,954 | +1.14(+2.09%) |
Nov 14, 2016 | 54.11 | 54.90 | 53.62 | 54.50 | 1,068,719 | +0.54(+1.00%) |
Nov 11, 2016 | 52.35 | 54.53 | 52.35 | 53.96 | 1,192,729 | +1.56(+2.98%) |
Nov 10, 2016 | 54.36 | 55.77 | 51.85 | 52.40 | 1,449,180 | -1.64(-3.03%) |
Nov 09, 2016 | 51.84 | 54.25 | 50.80 | 54.04 | 1,074,440 | +0.87(+1.64%) |
Nov 08, 2016 | 53.67 | 54.04 | 52.91 | 53.17 | 703,779 | -0.75(-1.39%) |
Nov 07, 2016 | 53.44 | 54.09 | 52.65 | 53.92 | 718,959 | +1.57(+3.00%) |
Nov 04, 2016 | 51.88 | 53.09 | 51.23 | 52.35 | 931,705 | +0.04(+0.08%) |
Nov 03, 2016 | 53.60 | 54.14 | 52.03 | 52.31 | 1,611,381 | -1.21(-2.26%) |
Nov 02, 2016 | 59.16 | 59.24 | 52.53 | 53.52 | 2,960,547 | -3.11(-5.49%) |
Nov 01, 2016 | 56.79 | 57.57 | 55.53 | 56.63 | 2,181,331 | +0.18(+0.32%) |
Oct 31, 2016 | 57.56 | 57.84 | 56.39 | 56.45 | 849,515 | -0.61(-1.07%) |
Oct 28, 2016 | 56.16 | 57.36 | 56.16 | 57.06 | 1,024,720 | +0.92(+1.64%) |
Oct 27, 2016 | 57.76 | 58.29 | 56.02 | 56.14 | 520,918 | -1.49(-2.59%) |
Oct 26, 2016 | 56.87 | 57.69 | 55.65 | 57.63 | 465,388 | +0.44(+0.77%) |
Oct 25, 2016 | 57.14 | 57.92 | 56.91 | 57.19 | 439,149 | -0.12(-0.21%) |
Oct 24, 2016 | 56.40 | 57.36 | 55.70 | 57.31 | 507,266 | +1.41(+2.52%) |
Oct 21, 2016 | 55.50 | 56.14 | 54.64 | 55.90 | 890,730 | +0.09(+0.16%) |
Oct 20, 2016 | 54.34 | 56.06 | 53.89 | 55.81 | 750,672 | +1.11(+2.03%) |
Oct 19, 2016 | 54.01 | 54.92 | 53.07 | 54.70 | 539,645 | +0.39(+0.72%) |
Oct 18, 2016 | 54.41 | 54.56 | 53.80 | 54.31 | 669,434 | +0.81(+1.51%) |
Oct 17, 2016 | 53.45 | 53.77 | 53.18 | 53.50 | 317,831 | -0.08(-0.15%) |
Oct 14, 2016 | 53.59 | 54.75 | 53.31 | 53.58 | 938,330 | +0.13(+0.24%) |
Oct 13, 2016 | 53.07 | 54.10 | 51.76 | 53.45 | 802,534 | -0.08(-0.15%) |
Oct 12, 2016 | 55.05 | 55.05 | 52.13 | 53.53 | 2,651,347 | -2.00(-3.60%) |
Oct 11, 2016 | 57.23 | 57.31 | 54.77 | 55.53 | 1,020,925 | -1.76(-3.07%) |
Oct 10, 2016 | 57.74 | 58.78 | 57.06 | 57.29 | 426,835 | -0.19(-0.33%) |
Oct 07, 2016 | 57.64 | 57.65 | 56.73 | 57.48 | 291,616 | -0.27(-0.47%) |
Oct 06, 2016 | 57.85 | 58.15 | 56.67 | 57.75 | 623,747 | -0.01(-0.02%) |
Oct 05, 2016 | 57.63 | 58.34 | 57.35 | 57.76 | 719,577 | +0.53(+0.93%) |
Oct 04, 2016 | 57.09 | 57.77 | 56.84 | 57.23 | 656,768 | +0.16(+0.28%) |
Oct 03, 2016 | 57.92 | 58.70 | 56.72 | 57.07 | 700,582 | -1.13(-1.94%) |
Sep 30, 2016 | 57.58 | 58.51 | 56.95 | 58.20 | 692,023 | +1.06(+1.86%) |
Sep 29, 2016 | 57.21 | 57.86 | 56.11 | 57.14 | 901,471 | -0.36(-0.63%) |
Sep 28, 2016 | 57.72 | 58.25 | 56.99 | 57.50 | 690,982 | +0.11(+0.19%) |
Sep 27, 2016 | 56.17 | 57.45 | 55.76 | 57.39 | 791,147 | +1.13(+2.01%) |
Sep 26, 2016 | 56.52 | 57.20 | 56.04 | 56.26 | 491,748 | -0.82(-1.44%) |
Sep 23, 2016 | 57.76 | 58.50 | 57.00 | 57.08 | 480,529 | -0.98(-1.69%) |
Sep 22, 2016 | 57.99 | 58.37 | 57.51 | 58.06 | 568,765 | +0.39(+0.68%) |
Sep 21, 2016 | 56.60 | 57.84 | 55.55 | 57.67 | 888,650 | +1.35(+2.40%) |
Sep 20, 2016 | 57.92 | 57.92 | 56.20 | 56.32 | 812,815 | -0.82(-1.44%) |
Sep 19, 2016 | 56.27 | 58.48 | 56.16 | 57.14 | 1,545,584 | +0.95(+1.69%) |
Sep 16, 2016 | 56.53 | 57.50 | 54.90 | 56.19 | 4,863,856 | -0.23(-0.41%) |
Sep 15, 2016 | 54.02 | 56.78 | 53.58 | 56.42 | 1,476,077 | +2.62(+4.87%) |
Sep 14, 2016 | 53.24 | 54.30 | 52.95 | 53.80 | 970,297 | +0.52(+0.98%) |
Sep 13, 2016 | 53.41 | 54.97 | 52.87 | 53.28 | 1,079,749 | -0.02(-0.04%) |
Sep 12, 2016 | 50.75 | 53.36 | 50.30 | 53.30 | 2,018,282 | +2.38(+4.67%) |
Sep 09, 2016 | 53.11 | 53.50 | 50.78 | 50.92 | 1,612,390 | -2.67(-4.98%) |
Sep 08, 2016 | 53.97 | 54.08 | 52.89 | 53.59 | 939,163 | -0.59(-1.09%) |
Sep 07, 2016 | 55.63 | 55.83 | 53.88 | 54.18 | 1,168,867 | -1.13(-2.04%) |
Sep 06, 2016 | 56.07 | 56.61 | 54.27 | 55.31 | 1,972,290 | -0.97(-1.72%) |
Sep 02, 2016 | 56.90 | 56.28 | 56.28 | 56.28 | 2,823,000 | -0.43(-0.76%) |