Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.31 | 54.47 | 53.75 | 54.29 | 1,061,767 | +0.10(+0.18%) |
Nov 29, 2016 | 54.01 | 54.41 | 53.89 | 54.19 | 1,044,784 | +0.43(+0.80%) |
Nov 28, 2016 | 53.68 | 54.04 | 53.27 | 53.76 | 1,149,367 | -0.23(-0.43%) |
Nov 25, 2016 | 54.00 | 54.16 | 53.60 | 53.99 | 450,853 | +0.04(+0.07%) |
Nov 23, 2016 | 53.95 | 53.95 | 53.95 | 0 | +0.49(+0.92%) | |
Nov 22, 2016 | 53.11 | 53.66 | 52.65 | 53.46 | 2,071,419 | +0.61(+1.15%) |
Nov 21, 2016 | 51.17 | 53.03 | 51.00 | 52.85 | 2,600,103 | +1.95(+3.83%) |
Nov 18, 2016 | 49.84 | 51.00 | 49.72 | 50.90 | 1,058,808 | +0.99(+1.98%) |
Nov 17, 2016 | 49.69 | 50.34 | 49.65 | 49.91 | 822,545 | -0.26(-0.52%) |
Nov 16, 2016 | 50.07 | 51.13 | 50.07 | 50.17 | 1,446,854 | -0.09(-0.18%) |
Nov 15, 2016 | 49.24 | 50.44 | 48.93 | 50.26 | 1,000,180 | +1.10(+2.24%) |
Nov 14, 2016 | 49.00 | 49.84 | 49.00 | 49.16 | 1,494,394 | +0.31(+0.63%) |
Nov 11, 2016 | 48.68 | 49.37 | 48.53 | 48.85 | 804,605 | +0.12(+0.25%) |
Nov 10, 2016 | 49.46 | 49.84 | 48.39 | 48.73 | 1,013,611 | -0.80(-1.62%) |
Nov 09, 2016 | 47.65 | 49.77 | 47.35 | 49.53 | 1,000,388 | +1.36(+2.82%) |
Nov 08, 2016 | 47.80 | 48.49 | 47.56 | 48.17 | 725,100 | +0.17(+0.35%) |
Nov 07, 2016 | 47.72 | 48.32 | 47.31 | 48.00 | 1,116,744 | +1.22(+2.61%) |
Nov 04, 2016 | 46.71 | 47.49 | 46.55 | 46.78 | 1,293,964 | -0.02(-0.04%) |
Nov 03, 2016 | 47.35 | 47.69 | 46.78 | 46.80 | 843,251 | -0.54(-1.14%) |
Nov 02, 2016 | 47.62 | 47.74 | 47.07 | 47.34 | 1,390,781 | -0.30(-0.63%) |
Nov 01, 2016 | 48.51 | 48.55 | 47.55 | 47.64 | 891,063 | -0.72(-1.49%) |
Oct 31, 2016 | 48.85 | 49.20 | 48.36 | 48.36 | 1,138,925 | -0.63(-1.29%) |
Oct 28, 2016 | 48.65 | 49.26 | 48.65 | 48.99 | 773,367 | +0.23(+0.47%) |
Oct 27, 2016 | 48.12 | 48.87 | 47.87 | 48.76 | 1,413,345 | +0.89(+1.86%) |
Oct 26, 2016 | 48.14 | 48.14 | 47.74 | 47.87 | 1,494,623 | -0.30(-0.62%) |
Oct 25, 2016 | 48.67 | 48.70 | 48.02 | 48.17 | 1,137,557 | -0.72(-1.47%) |
Oct 24, 2016 | 48.96 | 49.37 | 48.83 | 48.89 | 1,375,260 | -0.04(-0.08%) |
Oct 21, 2016 | 49.25 | 49.58 | 48.71 | 48.93 | 1,988,227 | -0.45(-0.91%) |
Oct 20, 2016 | 48.02 | 49.95 | 47.62 | 49.38 | 4,240,093 | -1.62(-3.18%) |
Oct 19, 2016 | 50.30 | 51.15 | 50.08 | 51.00 | 2,652,193 | +0.94(+1.88%) |
Oct 18, 2016 | 51.13 | 51.13 | 50.05 | 50.06 | 1,669,702 | -0.60(-1.18%) |
Oct 17, 2016 | 50.36 | 50.98 | 50.21 | 50.66 | 1,594,453 | -0.67(-1.31%) |
Oct 14, 2016 | 51.26 | 51.56 | 50.95 | 51.33 | 1,180,416 | +0.48(+0.94%) |
Oct 13, 2016 | 51.07 | 51.25 | 50.76 | 50.85 | 1,060,401 | -0.48(-0.94%) |
Oct 12, 2016 | 51.07 | 51.43 | 50.85 | 51.33 | 694,648 | +0.32(+0.63%) |
Oct 11, 2016 | 51.74 | 51.79 | 50.84 | 51.01 | 962,768 | -0.71(-1.37%) |
Oct 10, 2016 | 51.29 | 51.86 | 51.20 | 51.72 | 732,639 | +0.72(+1.41%) |
Oct 07, 2016 | 51.42 | 51.44 | 50.85 | 51.00 | 1,189,008 | -0.26(-0.51%) |
Oct 06, 2016 | 50.93 | 51.50 | 50.53 | 51.26 | 919,685 | +0.35(+0.69%) |
Oct 05, 2016 | 51.55 | 51.55 | 50.65 | 50.91 | 1,843,195 | -0.43(-0.84%) |
Oct 04, 2016 | 52.13 | 52.30 | 50.97 | 51.34 | 1,436,682 | -0.44(-0.85%) |
Oct 03, 2016 | 51.90 | 52.00 | 51.50 | 51.78 | 1,409,904 | -0.30(-0.58%) |
Sep 30, 2016 | 50.85 | 52.22 | 50.76 | 52.08 | 2,820,863 | +1.40(+2.76%) |
Sep 29, 2016 | 50.42 | 50.81 | 49.95 | 50.68 | 1,364,632 | +0.26(+0.52%) |
Sep 28, 2016 | 50.29 | 50.53 | 49.74 | 50.42 | 1,987,381 | +0.11(+0.22%) |
Sep 27, 2016 | 50.81 | 50.91 | 50.01 | 50.31 | 1,078,287 | -0.33(-0.65%) |
Sep 26, 2016 | 50.12 | 50.70 | 49.87 | 50.64 | 1,835,159 | +0.53(+1.06%) |
Sep 23, 2016 | 49.13 | 50.34 | 48.59 | 50.11 | 1,029,661 | +0.71(+1.44%) |
Sep 22, 2016 | 49.13 | 49.66 | 49.13 | 49.40 | 953,202 | +0.42(+0.86%) |
Sep 21, 2016 | 48.42 | 49.05 | 48.13 | 48.98 | 977,430 | +0.69(+1.43%) |
Sep 20, 2016 | 49.18 | 49.18 | 48.05 | 48.29 | 983,361 | +0.58(+1.22%) |
Sep 19, 2016 | 48.36 | 48.47 | 47.53 | 47.71 | 1,164,023 | -0.34(-0.71%) |
Sep 16, 2016 | 48.23 | 48.29 | 47.52 | 48.05 | 1,888,048 | -0.32(-0.66%) |
Sep 15, 2016 | 48.29 | 48.58 | 48.13 | 48.37 | 1,045,078 | +0.13(+0.27%) |
Sep 14, 2016 | 48.24 | 48.41 | 47.83 | 48.24 | 1,061,924 | +0.09(+0.19%) |
Sep 13, 2016 | 48.32 | 48.32 | 47.70 | 48.15 | 850,060 | -0.26(-0.54%) |
Sep 12, 2016 | 47.82 | 48.71 | 47.56 | 48.41 | 1,034,492 | +0.55(+1.15%) |
Sep 09, 2016 | 48.52 | 48.63 | 47.85 | 47.86 | 843,394 | -0.79(-1.62%) |
Sep 08, 2016 | 49.48 | 49.48 | 48.62 | 48.65 | 690,691 | -0.86(-1.74%) |
Sep 07, 2016 | 49.14 | 49.51 | 48.99 | 49.51 | 704,029 | +0.30(+0.61%) |
Sep 06, 2016 | 49.29 | 49.63 | 49.07 | 49.21 | 554,420 | -0.14(-0.28%) |
Sep 02, 2016 | 48.85 | 49.35 | 49.35 | 49.35 | 1,109,400 | +0.76(+1.56%) |