Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60.87 | 60.89 | 60.27 | 60.27 | 8,301,972 | -0.38(-0.63%) |
Nov 29, 2016 | 60.86 | 61.34 | 60.51 | 60.65 | 7,785,819 | -0.11(-0.17%) |
Nov 28, 2016 | 60.56 | 61.05 | 60.36 | 60.76 | 5,528,336 | +0.08(+0.13%) |
Nov 25, 2016 | 60.22 | 60.82 | 60.10 | 60.68 | 2,427,365 | +0.30(+0.50%) |
Nov 23, 2016 | 60.37 | 60.37 | 60.37 | 0 | -0.28(-0.46%) | |
Nov 22, 2016 | 60.40 | 60.85 | 60.35 | 60.65 | 8,370,909 | +0.59(+0.98%) |
Nov 21, 2016 | 59.31 | 60.10 | 59.27 | 60.06 | 6,681,810 | +0.88(+1.49%) |
Nov 18, 2016 | 58.56 | 59.63 | 58.49 | 59.18 | 6,727,345 | +0.42(+0.72%) |
Nov 17, 2016 | 58.02 | 58.92 | 57.58 | 58.76 | 4,629,310 | +0.72(+1.24%) |
Nov 16, 2016 | 57.89 | 58.12 | 57.52 | 58.04 | 5,946,588 | +0.14(+0.24%) |
Nov 15, 2016 | 57.23 | 58.17 | 57.11 | 57.90 | 5,801,249 | +0.82(+1.44%) |
Nov 14, 2016 | 57.18 | 57.35 | 56.77 | 57.08 | 7,953,959 | +0.14(+0.24%) |
Nov 11, 2016 | 56.27 | 57.11 | 56.25 | 56.94 | 6,102,597 | +0.58(+1.03%) |
Nov 10, 2016 | 57.06 | 57.65 | 56.35 | 56.36 | 8,820,567 | -0.53(-0.93%) |
Nov 09, 2016 | 55.27 | 57.02 | 55.11 | 56.89 | 6,989,916 | -0.03(-0.06%) |
Nov 08, 2016 | 56.26 | 57.04 | 56.21 | 56.93 | 6,635,411 | +0.67(+1.19%) |
Nov 07, 2016 | 56.11 | 56.64 | 55.67 | 56.26 | 7,054,762 | +1.15(+2.09%) |
Nov 04, 2016 | 54.52 | 55.43 | 54.45 | 55.11 | 7,429,189 | -0.24(-0.44%) |
Nov 03, 2016 | 56.00 | 56.02 | 55.05 | 55.35 | 8,247,711 | -0.36(-0.64%) |
Nov 02, 2016 | 56.30 | 56.61 | 55.61 | 55.71 | 8,052,027 | -0.49(-0.86%) |
Nov 01, 2016 | 57.56 | 57.56 | 55.78 | 56.20 | 9,113,377 | -1.14(-1.99%) |
Oct 31, 2016 | 57.71 | 57.82 | 57.30 | 57.34 | 6,686,646 | +0.04(+0.07%) |
Oct 28, 2016 | 57.43 | 58.02 | 57.07 | 57.30 | 7,858,963 | +0.06(+0.10%) |
Oct 27, 2016 | 57.78 | 58.41 | 56.98 | 57.24 | 11,895,753 | -0.79(-1.37%) |
Oct 26, 2016 | 57.46 | 58.22 | 57.27 | 58.03 | 10,069,931 | +0.41(+0.72%) |
Oct 25, 2016 | 57.92 | 58.12 | 57.52 | 57.62 | 5,701,627 | -0.39(-0.67%) |
Oct 24, 2016 | 56.86 | 58.06 | 56.84 | 58.01 | 7,275,431 | +1.38(+2.44%) |
Oct 21, 2016 | 56.17 | 56.68 | 55.68 | 56.63 | 8,683,620 | +0.18(+0.32%) |
Oct 20, 2016 | 56.18 | 56.69 | 55.65 | 56.45 | 4,757,816 | +0.21(+0.37%) |
Oct 19, 2016 | 55.75 | 56.33 | 55.52 | 56.24 | 6,829,364 | +0.19(+0.35%) |
Oct 18, 2016 | 56.54 | 56.59 | 55.98 | 56.04 | 4,436,909 | +0.67(+1.21%) |
Oct 17, 2016 | 55.44 | 55.83 | 55.33 | 55.37 | 3,238,481 | -0.06(-0.10%) |
Oct 14, 2016 | 55.25 | 56.02 | 55.20 | 55.43 | 5,349,487 | +0.58(+1.06%) |
Oct 13, 2016 | 54.96 | 55.00 | 54.27 | 54.85 | 4,816,182 | -0.56(-1.01%) |
Oct 12, 2016 | 55.70 | 55.70 | 55.02 | 55.40 | 4,403,808 | -0.24(-0.44%) |
Oct 11, 2016 | 56.59 | 56.63 | 55.08 | 55.65 | 6,430,836 | -0.95(-1.67%) |
Oct 10, 2016 | 57.52 | 57.73 | 56.57 | 56.59 | 6,046,356 | -0.76(-1.33%) |
Oct 07, 2016 | 57.46 | 57.51 | 57.01 | 57.35 | 4,539,677 | -0.07(-0.13%) |
Oct 06, 2016 | 57.01 | 57.46 | 56.68 | 57.43 | 5,017,763 | +0.29(+0.51%) |
Oct 05, 2016 | 56.53 | 57.33 | 55.86 | 57.14 | 5,918,285 | +0.82(+1.45%) |
Oct 04, 2016 | 56.37 | 56.58 | 55.92 | 56.32 | 5,053,253 | -0.06(-0.10%) |
Oct 03, 2016 | 56.71 | 56.86 | 56.22 | 56.37 | 4,445,565 | -0.42(-0.74%) |
Sep 30, 2016 | 56.61 | 57.12 | 56.52 | 56.80 | 6,251,417 | +0.28(+0.49%) |
Sep 29, 2016 | 56.35 | 56.88 | 56.02 | 56.52 | 5,352,535 | +0.08(+0.14%) |
Sep 28, 2016 | 56.16 | 56.47 | 56.02 | 56.44 | 3,995,600 | +0.23(+0.42%) |
Sep 27, 2016 | 55.35 | 56.22 | 55.10 | 56.20 | 5,609,436 | +0.83(+1.51%) |
Sep 26, 2016 | 55.48 | 55.65 | 55.14 | 55.37 | 4,294,690 | -0.45(-0.81%) |
Sep 23, 2016 | 56.65 | 56.65 | 55.82 | 55.82 | 3,815,801 | -0.63(-1.12%) |
Sep 22, 2016 | 56.66 | 56.76 | 56.22 | 56.46 | 4,406,741 | +0.16(+0.29%) |
Sep 21, 2016 | 56.17 | 56.42 | 55.70 | 56.29 | 5,192,385 | +0.31(+0.55%) |
Sep 20, 2016 | 56.46 | 56.57 | 55.85 | 55.99 | 3,739,955 | -0.29(-0.52%) |
Sep 19, 2016 | 56.51 | 56.88 | 56.08 | 56.28 | 5,066,899 | +0.15(+0.26%) |
Sep 16, 2016 | 56.63 | 56.63 | 55.42 | 56.13 | 8,039,442 | +0.11(+0.20%) |
Sep 15, 2016 | 54.87 | 56.13 | 54.71 | 56.02 | 7,755,888 | +1.16(+2.11%) |
Sep 14, 2016 | 54.59 | 55.09 | 54.40 | 54.86 | 4,990,598 | +0.28(+0.50%) |
Sep 13, 2016 | 55.04 | 55.48 | 54.44 | 54.59 | 6,762,308 | -0.40(-0.72%) |
Sep 12, 2016 | 53.66 | 55.05 | 53.66 | 54.98 | 7,473,379 | +1.03(+1.90%) |
Sep 09, 2016 | 55.19 | 55.37 | 53.95 | 53.95 | 8,644,245 | -1.88(-3.36%) |
Sep 08, 2016 | 56.03 | 56.17 | 55.60 | 55.83 | 5,129,684 | -0.40(-0.72%) |
Sep 07, 2016 | 56.45 | 56.50 | 56.05 | 56.24 | 5,207,186 | -0.24(-0.43%) |
Sep 06, 2016 | 56.59 | 56.67 | 56.05 | 56.48 | 4,782,341 | +0.09(+0.16%) |
Sep 02, 2016 | 56.67 | 56.39 | 56.39 | 56.39 | 5,664,515 | -0.02(-0.03%) |