Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.61 | 55.77 | 55.22 | 55.29 | 1,968,592 | -0.32(-0.58%) |
Nov 29, 2016 | 54.51 | 55.75 | 54.23 | 55.61 | 3,059,503 | +1.18(+2.17%) |
Nov 28, 2016 | 54.41 | 54.78 | 54.20 | 54.43 | 1,371,598 | +0.05(+0.10%) |
Nov 25, 2016 | 54.13 | 54.49 | 54.02 | 54.38 | 385,200 | +0.31(+0.57%) |
Nov 23, 2016 | 54.07 | 54.07 | 54.07 | 0 | -0.57(-1.05%) | |
Nov 22, 2016 | 54.79 | 55.11 | 54.22 | 54.64 | 1,620,965 | -0.14(-0.26%) |
Nov 21, 2016 | 54.55 | 55.11 | 54.54 | 54.79 | 1,965,325 | +0.18(+0.32%) |
Nov 18, 2016 | 54.51 | 54.74 | 54.24 | 54.61 | 2,578,025 | +0.12(+0.21%) |
Nov 17, 2016 | 53.55 | 54.49 | 53.44 | 54.49 | 2,722,887 | +1.02(+1.91%) |
Nov 16, 2016 | 52.98 | 53.57 | 52.96 | 53.47 | 1,579,824 | +0.15(+0.28%) |
Nov 15, 2016 | 51.97 | 53.37 | 51.85 | 53.32 | 3,545,750 | +1.66(+3.21%) |
Nov 14, 2016 | 52.13 | 52.44 | 51.00 | 51.66 | 3,266,927 | -0.42(-0.81%) |
Nov 11, 2016 | 52.30 | 52.39 | 51.89 | 52.09 | 1,686,270 | -0.26(-0.49%) |
Nov 10, 2016 | 52.56 | 53.50 | 51.86 | 52.35 | 2,885,012 | -0.10(-0.19%) |
Nov 09, 2016 | 52.10 | 53.13 | 51.91 | 52.45 | 3,010,152 | -0.33(-0.63%) |
Nov 08, 2016 | 53.10 | 53.18 | 52.67 | 52.78 | 2,200,646 | -0.29(-0.55%) |
Nov 07, 2016 | 52.93 | 53.51 | 52.82 | 53.08 | 2,630,647 | +0.75(+1.43%) |
Nov 04, 2016 | 52.73 | 53.30 | 52.26 | 52.33 | 2,800,029 | -0.64(-1.21%) |
Nov 03, 2016 | 53.83 | 53.83 | 52.86 | 52.97 | 2,087,496 | -0.37(-0.69%) |
Nov 02, 2016 | 52.78 | 53.60 | 52.78 | 53.33 | 2,783,775 | +0.20(+0.38%) |
Nov 01, 2016 | 53.76 | 53.93 | 52.89 | 53.13 | 3,596,727 | -0.43(-0.80%) |
Oct 31, 2016 | 53.15 | 53.61 | 53.05 | 53.56 | 4,672,436 | +0.65(+1.22%) |
Oct 28, 2016 | 51.77 | 53.06 | 51.62 | 52.91 | 6,283,190 | +1.28(+2.48%) |
Oct 27, 2016 | 52.55 | 53.07 | 51.47 | 51.63 | 10,444,280 | +1.68(+3.36%) |
Oct 26, 2016 | 49.65 | 50.12 | 49.61 | 49.95 | 3,836,903 | +0.08(+0.15%) |
Oct 25, 2016 | 50.53 | 50.53 | 49.56 | 49.88 | 2,442,097 | -0.52(-1.04%) |
Oct 24, 2016 | 50.60 | 50.65 | 49.98 | 50.40 | 2,525,825 | +0.72(+1.45%) |
Oct 21, 2016 | 50.03 | 50.07 | 49.51 | 49.68 | 1,547,387 | -0.24(-0.48%) |
Oct 20, 2016 | 49.96 | 50.31 | 49.69 | 49.92 | 1,697,978 | -0.16(-0.31%) |
Oct 19, 2016 | 49.80 | 50.11 | 49.68 | 50.08 | 1,485,092 | +0.25(+0.49%) |
Oct 18, 2016 | 50.16 | 50.25 | 49.51 | 49.83 | 1,331,944 | +0.18(+0.36%) |
Oct 17, 2016 | 49.68 | 49.86 | 49.39 | 49.65 | 1,406,148 | -0.07(-0.15%) |
Oct 14, 2016 | 50.10 | 50.19 | 49.69 | 49.73 | 2,158,372 | -0.03(-0.07%) |
Oct 13, 2016 | 49.56 | 49.98 | 49.25 | 49.76 | 2,184,836 | -0.12(-0.25%) |
Oct 12, 2016 | 49.60 | 50.09 | 49.54 | 49.89 | 2,491,349 | -0.13(-0.26%) |
Oct 11, 2016 | 49.89 | 50.21 | 49.29 | 50.02 | 2,832,479 | +0.17(+0.34%) |
Oct 10, 2016 | 50.49 | 50.62 | 49.83 | 49.85 | 2,026,050 | -0.57(-1.14%) |
Oct 07, 2016 | 50.63 | 50.72 | 50.22 | 50.42 | 2,739,862 | -0.20(-0.39%) |
Oct 06, 2016 | 50.50 | 50.70 | 50.17 | 50.62 | 3,582,010 | +0.19(+0.38%) |
Oct 05, 2016 | 49.40 | 50.87 | 49.40 | 50.42 | 4,261,214 | +1.06(+2.14%) |
Oct 04, 2016 | 49.66 | 49.92 | 49.10 | 49.37 | 3,420,955 | -0.79(-1.58%) |
Oct 03, 2016 | 49.80 | 50.22 | 49.80 | 50.16 | 1,551,533 | +0.18(+0.35%) |
Sep 30, 2016 | 50.08 | 50.22 | 49.72 | 49.98 | 1,498,064 | +0.18(+0.37%) |
Sep 29, 2016 | 50.30 | 50.47 | 49.73 | 49.80 | 1,298,528 | -0.52(-1.04%) |
Sep 28, 2016 | 50.28 | 50.42 | 49.89 | 50.32 | 1,418,824 | +0.17(+0.34%) |
Sep 27, 2016 | 49.87 | 50.15 | 49.85 | 50.15 | 1,925,315 | +0.11(+0.22%) |
Sep 26, 2016 | 49.86 | 50.04 | 49.70 | 50.04 | 1,848,400 | +0.04(+0.08%) |
Sep 23, 2016 | 50.41 | 50.42 | 49.91 | 50.00 | 2,024,787 | -0.29(-0.58%) |
Sep 22, 2016 | 50.42 | 50.53 | 50.13 | 50.30 | 3,060,779 | +0.27(+0.53%) |
Sep 21, 2016 | 50.04 | 50.07 | 49.61 | 50.03 | 3,688,406 | +0.25(+0.51%) |
Sep 20, 2016 | 49.88 | 50.09 | 49.25 | 49.78 | 3,094,799 | +0.25(+0.51%) |
Sep 19, 2016 | 49.50 | 49.92 | 49.31 | 49.53 | 2,985,336 | +0.16(+0.33%) |
Sep 16, 2016 | 49.88 | 49.88 | 49.28 | 49.36 | 4,575,712 | -0.63(-1.25%) |
Sep 15, 2016 | 50.04 | 50.16 | 49.83 | 49.99 | 3,408,717 | +0.04(+0.08%) |
Sep 14, 2016 | 49.63 | 50.45 | 49.63 | 49.95 | 4,257,912 | +0.14(+0.27%) |
Sep 13, 2016 | 49.78 | 50.40 | 49.50 | 49.81 | 5,668,617 | -0.39(-0.77%) |
Sep 12, 2016 | 49.50 | 50.35 | 49.44 | 50.20 | 7,060,177 | +0.40(+0.81%) |
Sep 09, 2016 | 50.45 | 50.90 | 49.39 | 49.80 | 6,393,978 | -0.86(-1.69%) |
Sep 08, 2016 | 50.13 | 50.83 | 49.73 | 50.66 | 8,329,033 | +1.08(+2.17%) |
Sep 07, 2016 | 49.93 | 50.76 | 48.93 | 49.58 | 10,986,626 | -0.43(-0.86%) |
Sep 06, 2016 | 50.27 | 50.76 | 49.03 | 50.01 | 8,137,082 | -0.27(-0.53%) |
Sep 02, 2016 | 50.23 | 50.27 | 50.27 | 50.27 | 5,321,560 | +0.00(+0.00%) |