Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.72 | 56.82 | 55.72 | 55.75 | 2,395,196 | -1.25(-2.20%) |
Nov 29, 2016 | 56.93 | 57.09 | 56.39 | 57.00 | 1,239,604 | +0.19(+0.34%) |
Nov 28, 2016 | 56.90 | 57.34 | 56.65 | 56.81 | 1,422,517 | -0.21(-0.36%) |
Nov 25, 2016 | 56.67 | 57.26 | 56.54 | 57.02 | 646,790 | +0.59(+1.05%) |
Nov 23, 2016 | 56.42 | 56.42 | 56.42 | 0 | -0.85(-1.48%) | |
Nov 22, 2016 | 56.59 | 57.40 | 56.59 | 57.27 | 1,667,203 | +0.85(+1.50%) |
Nov 21, 2016 | 56.18 | 56.59 | 55.99 | 56.42 | 1,702,209 | +0.25(+0.44%) |
Nov 18, 2016 | 56.39 | 56.54 | 56.00 | 56.18 | 1,538,906 | -0.28(-0.50%) |
Nov 17, 2016 | 56.17 | 56.72 | 55.80 | 56.46 | 1,557,588 | +0.14(+0.25%) |
Nov 16, 2016 | 56.47 | 56.61 | 56.09 | 56.33 | 1,443,771 | -0.11(-0.19%) |
Nov 15, 2016 | 55.92 | 56.51 | 55.89 | 56.43 | 2,450,801 | +0.67(+1.20%) |
Nov 14, 2016 | 55.69 | 56.09 | 55.23 | 55.76 | 3,017,889 | +0.02(+0.04%) |
Nov 11, 2016 | 55.91 | 56.31 | 55.39 | 55.74 | 2,321,853 | -0.12(-0.21%) |
Nov 10, 2016 | 57.25 | 57.38 | 55.71 | 55.86 | 3,866,095 | -1.71(-2.98%) |
Nov 09, 2016 | 57.99 | 58.01 | 56.41 | 57.57 | 2,501,282 | -1.60(-2.70%) |
Nov 08, 2016 | 57.47 | 60.25 | 57.47 | 59.17 | 4,410,208 | +1.55(+2.68%) |
Nov 07, 2016 | 57.18 | 57.71 | 56.94 | 57.62 | 1,669,123 | +0.98(+1.74%) |
Nov 04, 2016 | 56.85 | 56.97 | 56.53 | 56.64 | 1,723,231 | -0.23(-0.41%) |
Nov 03, 2016 | 57.66 | 57.76 | 56.70 | 56.87 | 2,111,572 | -0.86(-1.49%) |
Nov 02, 2016 | 57.87 | 58.29 | 57.56 | 57.73 | 2,968,832 | -0.09(-0.16%) |
Nov 01, 2016 | 58.14 | 58.46 | 57.45 | 57.82 | 3,977,364 | +0.06(+0.11%) |
Oct 31, 2016 | 57.59 | 57.78 | 57.39 | 57.76 | 3,142,477 | +0.38(+0.67%) |
Oct 28, 2016 | 57.10 | 57.65 | 56.99 | 57.38 | 2,783,305 | +0.36(+0.63%) |
Oct 27, 2016 | 56.95 | 57.40 | 56.89 | 57.02 | 2,508,129 | +0.07(+0.12%) |
Oct 26, 2016 | 57.04 | 57.30 | 56.86 | 56.95 | 1,685,842 | -0.11(-0.19%) |
Oct 25, 2016 | 57.02 | 57.27 | 57.02 | 57.06 | 1,421,717 | -0.05(-0.09%) |
Oct 24, 2016 | 57.31 | 57.51 | 56.79 | 57.11 | 2,248,427 | -0.05(-0.08%) |
Oct 21, 2016 | 56.91 | 57.34 | 56.63 | 57.16 | 2,251,023 | +0.08(+0.15%) |
Oct 20, 2016 | 57.64 | 57.64 | 56.94 | 57.07 | 2,361,715 | -0.54(-0.93%) |
Oct 19, 2016 | 57.95 | 57.98 | 57.33 | 57.61 | 1,699,754 | -0.33(-0.57%) |
Oct 18, 2016 | 58.00 | 58.19 | 57.76 | 57.94 | 1,667,838 | +0.28(+0.49%) |
Oct 17, 2016 | 58.17 | 58.18 | 57.61 | 57.66 | 3,516,242 | -0.38(-0.66%) |
Oct 14, 2016 | 58.42 | 58.68 | 58.01 | 58.04 | 2,985,384 | -0.22(-0.38%) |
Oct 13, 2016 | 58.48 | 58.49 | 57.75 | 58.26 | 2,352,151 | -0.52(-0.89%) |
Oct 12, 2016 | 58.44 | 58.98 | 58.33 | 58.79 | 1,348,665 | +0.32(+0.54%) |
Oct 11, 2016 | 58.79 | 58.83 | 58.25 | 58.47 | 2,104,045 | -0.32(-0.55%) |
Oct 10, 2016 | 58.82 | 59.25 | 58.61 | 58.79 | 2,156,237 | +0.10(+0.17%) |
Oct 07, 2016 | 58.48 | 59.09 | 58.35 | 58.69 | 2,849,499 | +0.28(+0.49%) |
Oct 06, 2016 | 58.39 | 58.56 | 58.03 | 58.41 | 2,196,589 | -0.16(-0.28%) |
Oct 05, 2016 | 58.62 | 58.79 | 57.89 | 58.57 | 3,175,419 | +0.02(+0.04%) |
Oct 04, 2016 | 59.21 | 59.30 | 58.46 | 58.55 | 2,083,339 | -0.85(-1.42%) |
Oct 03, 2016 | 59.36 | 59.52 | 59.07 | 59.39 | 1,706,351 | -0.17(-0.28%) |
Sep 30, 2016 | 59.54 | 59.98 | 59.54 | 59.56 | 1,875,771 | +0.16(+0.27%) |
Sep 29, 2016 | 59.82 | 60.02 | 59.38 | 59.40 | 1,098,145 | -0.43(-0.72%) |
Sep 28, 2016 | 59.49 | 59.88 | 59.47 | 59.83 | 1,453,591 | +0.34(+0.57%) |
Sep 27, 2016 | 59.71 | 59.76 | 59.25 | 59.49 | 1,073,628 | -0.01(-0.01%) |
Sep 26, 2016 | 59.59 | 59.71 | 59.39 | 59.50 | 1,575,056 | -0.25(-0.41%) |
Sep 23, 2016 | 59.89 | 60.04 | 59.72 | 59.75 | 1,014,470 | -0.39(-0.65%) |
Sep 22, 2016 | 59.91 | 60.28 | 59.81 | 60.14 | 2,729,336 | +0.49(+0.82%) |
Sep 21, 2016 | 59.49 | 59.75 | 59.12 | 59.65 | 2,057,899 | +0.23(+0.39%) |
Sep 20, 2016 | 60.42 | 60.50 | 59.41 | 59.42 | 1,884,659 | -0.68(-1.14%) |
Sep 19, 2016 | 60.00 | 60.38 | 59.85 | 60.10 | 1,485,480 | +0.12(+0.19%) |
Sep 16, 2016 | 59.89 | 60.21 | 59.65 | 59.98 | 2,545,763 | -0.18(-0.31%) |
Sep 15, 2016 | 59.79 | 60.35 | 59.77 | 60.17 | 3,777,133 | +0.13(+0.22%) |
Sep 14, 2016 | 60.20 | 60.54 | 59.84 | 60.04 | 2,994,523 | -0.03(-0.05%) |
Sep 13, 2016 | 60.43 | 60.78 | 59.89 | 60.07 | 2,120,660 | -0.77(-1.26%) |
Sep 12, 2016 | 59.42 | 61.02 | 59.39 | 60.84 | 3,178,174 | +1.54(+2.59%) |
Sep 09, 2016 | 61.12 | 61.12 | 59.30 | 59.30 | 3,649,853 | -2.20(-3.58%) |
Sep 08, 2016 | 61.95 | 62.06 | 61.45 | 61.50 | 2,659,294 | -0.62(-1.00%) |
Sep 07, 2016 | 63.24 | 63.34 | 62.02 | 62.12 | 2,662,446 | -1.35(-2.13%) |
Sep 06, 2016 | 63.41 | 63.64 | 63.16 | 63.48 | 1,229,028 | +0.11(+0.17%) |
Sep 02, 2016 | 63.18 | 63.37 | 63.37 | 63.37 | 1,372,850 | +0.56(+0.89%) |