Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.78 | 56.21 | 55.58 | 55.77 | 6,220,864 | +0.02(+0.03%) |
Nov 29, 2016 | 56.16 | 56.37 | 55.32 | 55.75 | 5,219,514 | -0.46(-0.81%) |
Nov 28, 2016 | 56.02 | 56.51 | 55.68 | 56.21 | 3,867,005 | +0.36(+0.65%) |
Nov 25, 2016 | 55.73 | 56.42 | 55.27 | 55.85 | 1,318,593 | +0.44(+0.79%) |
Nov 23, 2016 | 55.41 | 55.41 | 55.41 | 0 | +0.33(+0.60%) | |
Nov 22, 2016 | 55.10 | 55.30 | 54.46 | 55.08 | 3,498,487 | -0.09(-0.17%) |
Nov 21, 2016 | 55.64 | 55.89 | 54.94 | 55.17 | 4,727,512 | -0.41(-0.73%) |
Nov 18, 2016 | 56.18 | 56.22 | 55.49 | 55.58 | 3,378,129 | -0.68(-1.21%) |
Nov 17, 2016 | 55.91 | 56.62 | 55.76 | 56.26 | 2,999,714 | +0.64(+1.14%) |
Nov 16, 2016 | 55.86 | 56.51 | 55.50 | 55.63 | 3,172,203 | -0.44(-0.78%) |
Nov 15, 2016 | 56.96 | 57.19 | 55.92 | 56.07 | 6,226,981 | -0.75(-1.33%) |
Nov 14, 2016 | 56.11 | 57.18 | 55.89 | 56.82 | 4,003,613 | +0.77(+1.37%) |
Nov 11, 2016 | 56.09 | 56.44 | 55.28 | 56.05 | 4,027,024 | -0.27(-0.49%) |
Nov 10, 2016 | 54.79 | 56.52 | 54.79 | 56.33 | 7,633,911 | +1.94(+3.57%) |
Nov 09, 2016 | 53.82 | 56.33 | 51.61 | 54.39 | 8,605,657 | +3.06(+5.97%) |
Nov 08, 2016 | 50.62 | 51.55 | 49.24 | 51.32 | 7,352,682 | -0.51(-0.98%) |
Nov 07, 2016 | 52.01 | 52.14 | 51.35 | 51.83 | 4,274,336 | +0.65(+1.27%) |
Nov 04, 2016 | 51.50 | 51.84 | 50.87 | 51.18 | 7,389,834 | -0.16(-0.32%) |
Nov 03, 2016 | 54.20 | 54.62 | 51.08 | 51.35 | 7,056,849 | -2.58(-4.78%) |
Nov 02, 2016 | 52.69 | 54.15 | 52.56 | 53.92 | 6,210,962 | +1.39(+2.65%) |
Nov 01, 2016 | 53.82 | 54.11 | 52.09 | 52.53 | 7,700,641 | -1.41(-2.62%) |
Oct 31, 2016 | 53.82 | 55.86 | 53.28 | 53.95 | 9,431,682 | +0.93(+1.76%) |
Oct 28, 2016 | 51.10 | 54.11 | 49.68 | 53.01 | 17,402,024 | -5.73(-9.76%) |
Oct 27, 2016 | 58.66 | 59.04 | 58.35 | 58.74 | 2,237,180 | +0.31(+0.54%) |
Oct 26, 2016 | 58.56 | 58.80 | 57.72 | 58.43 | 2,739,667 | -0.40(-0.68%) |
Oct 25, 2016 | 59.16 | 59.16 | 58.38 | 58.83 | 2,867,962 | -0.55(-0.93%) |
Oct 24, 2016 | 59.36 | 59.96 | 59.33 | 59.38 | 1,817,954 | +0.36(+0.61%) |
Oct 21, 2016 | 59.02 | 59.07 | 58.54 | 59.02 | 2,151,955 | -0.34(-0.57%) |
Oct 20, 2016 | 59.09 | 59.47 | 58.94 | 59.36 | 1,539,609 | +0.29(+0.49%) |
Oct 19, 2016 | 59.48 | 59.59 | 59.01 | 59.07 | 2,161,413 | -0.41(-0.69%) |
Oct 18, 2016 | 59.32 | 59.57 | 59.01 | 59.47 | 1,650,179 | +0.60(+1.03%) |
Oct 17, 2016 | 59.11 | 59.30 | 58.83 | 58.87 | 1,337,157 | -0.24(-0.41%) |
Oct 14, 2016 | 59.42 | 59.57 | 58.96 | 59.11 | 1,870,572 | -0.05(-0.09%) |
Oct 13, 2016 | 59.18 | 59.37 | 58.66 | 59.17 | 1,711,361 | -0.35(-0.59%) |
Oct 12, 2016 | 59.31 | 59.85 | 59.02 | 59.52 | 1,575,661 | +0.37(+0.62%) |
Oct 11, 2016 | 59.88 | 59.92 | 59.00 | 59.15 | 2,063,904 | -0.90(-1.50%) |
Oct 10, 2016 | 59.98 | 60.31 | 59.61 | 60.06 | 1,577,433 | +0.05(+0.09%) |
Oct 07, 2016 | 60.37 | 60.57 | 59.58 | 60.00 | 3,109,955 | -0.24(-0.40%) |
Oct 06, 2016 | 59.24 | 60.25 | 58.98 | 60.24 | 2,634,128 | +0.65(+1.09%) |
Oct 05, 2016 | 59.66 | 60.12 | 59.44 | 59.59 | 2,374,326 | +0.15(+0.25%) |
Oct 04, 2016 | 59.73 | 59.95 | 59.11 | 59.44 | 2,462,477 | -0.08(-0.13%) |
Oct 03, 2016 | 60.79 | 60.90 | 59.45 | 59.52 | 3,147,137 | -1.50(-2.46%) |
Sep 30, 2016 | 60.56 | 61.26 | 60.31 | 61.02 | 3,324,378 | +0.63(+1.04%) |
Sep 29, 2016 | 60.86 | 61.14 | 60.32 | 60.39 | 3,408,187 | -0.72(-1.17%) |
Sep 28, 2016 | 60.98 | 61.20 | 60.60 | 61.11 | 3,176,742 | +0.09(+0.15%) |
Sep 27, 2016 | 59.90 | 61.05 | 59.83 | 61.02 | 3,392,615 | +0.98(+1.64%) |
Sep 26, 2016 | 60.28 | 60.46 | 59.87 | 60.03 | 2,177,900 | -0.61(-1.00%) |
Sep 23, 2016 | 60.53 | 60.88 | 60.38 | 60.64 | 2,687,509 | +0.08(+0.13%) |
Sep 22, 2016 | 60.41 | 60.71 | 60.23 | 60.56 | 3,161,044 | +0.55(+0.92%) |
Sep 21, 2016 | 59.38 | 60.12 | 59.13 | 60.01 | 2,414,980 | +0.69(+1.17%) |
Sep 20, 2016 | 59.95 | 60.00 | 59.30 | 59.31 | 3,252,879 | -0.48(-0.80%) |
Sep 19, 2016 | 60.17 | 60.62 | 59.77 | 59.79 | 3,956,138 | -0.34(-0.56%) |
Sep 16, 2016 | 59.44 | 60.16 | 58.98 | 60.13 | 7,609,340 | +0.31(+0.52%) |
Sep 15, 2016 | 58.64 | 60.01 | 58.10 | 59.81 | 5,418,454 | +1.05(+1.78%) |
Sep 14, 2016 | 60.96 | 60.96 | 58.59 | 58.77 | 9,386,950 | -2.21(-3.62%) |
Sep 13, 2016 | 61.84 | 61.94 | 60.62 | 60.98 | 3,148,942 | -1.48(-2.36%) |
Sep 12, 2016 | 61.29 | 62.64 | 61.22 | 62.45 | 1,756,082 | +0.91(+1.48%) |
Sep 09, 2016 | 62.56 | 62.56 | 61.54 | 61.54 | 2,394,310 | -1.48(-2.35%) |
Sep 08, 2016 | 63.25 | 63.33 | 62.87 | 63.02 | 1,482,910 | -0.35(-0.55%) |
Sep 07, 2016 | 62.95 | 63.62 | 62.80 | 63.37 | 1,841,851 | +0.27(+0.43%) |
Sep 06, 2016 | 62.44 | 63.15 | 62.27 | 63.10 | 2,768,435 | +0.84(+1.35%) |
Sep 02, 2016 | 62.55 | 62.26 | 62.26 | 62.26 | 1,677,661 | +0.02(+0.04%) |