Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.77 | 56.83 | 55.70 | 55.79 | 14,031,280 | -0.89(-1.56%) |
Nov 29, 2016 | 56.54 | 57.07 | 56.23 | 56.67 | 9,459,836 | +0.25(+0.44%) |
Nov 28, 2016 | 57.00 | 57.10 | 56.18 | 56.42 | 12,280,776 | -0.68(-1.19%) |
Nov 25, 2016 | 57.13 | 57.19 | 56.67 | 57.10 | 4,053,892 | +0.11(+0.19%) |
Nov 23, 2016 | 57.00 | 57.00 | 57.00 | 0 | +0.64(+1.13%) | |
Nov 22, 2016 | 56.82 | 57.10 | 56.03 | 56.36 | 7,951,244 | -0.39(-0.69%) |
Nov 21, 2016 | 56.51 | 56.92 | 56.36 | 56.76 | 8,988,909 | +0.27(+0.48%) |
Nov 18, 2016 | 57.22 | 57.33 | 56.20 | 56.48 | 10,825,382 | -0.73(-1.27%) |
Nov 17, 2016 | 57.32 | 57.54 | 56.66 | 57.21 | 12,412,738 | -0.32(-0.55%) |
Nov 16, 2016 | 57.59 | 58.19 | 57.20 | 57.53 | 11,106,983 | -0.27(-0.46%) |
Nov 15, 2016 | 58.31 | 58.34 | 56.77 | 57.79 | 11,308,178 | -0.30(-0.52%) |
Nov 14, 2016 | 58.32 | 58.38 | 57.58 | 58.10 | 11,632,038 | +0.25(+0.43%) |
Nov 11, 2016 | 58.65 | 58.67 | 56.99 | 57.85 | 17,107,476 | -1.07(-1.82%) |
Nov 10, 2016 | 60.30 | 60.56 | 58.24 | 58.92 | 21,995,308 | -0.48(-0.80%) |
Nov 09, 2016 | 58.13 | 60.56 | 58.10 | 59.40 | 35,259,752 | +3.35(+5.98%) |
Nov 08, 2016 | 55.96 | 56.51 | 55.47 | 56.04 | 9,831,151 | +0.03(+0.05%) |
Nov 07, 2016 | 55.62 | 56.55 | 55.30 | 56.01 | 12,554,880 | +1.19(+2.17%) |
Nov 04, 2016 | 54.14 | 55.48 | 54.04 | 54.83 | 15,561,796 | +0.51(+0.93%) |
Nov 03, 2016 | 54.75 | 55.20 | 54.26 | 54.32 | 12,267,565 | -0.57(-1.03%) |
Nov 02, 2016 | 56.01 | 56.20 | 54.84 | 54.89 | 19,307,722 | -1.18(-2.11%) |
Nov 01, 2016 | 55.73 | 56.23 | 55.30 | 56.07 | 14,177,624 | +0.33(+0.60%) |
Oct 31, 2016 | 56.08 | 56.35 | 55.67 | 55.73 | 11,172,438 | -0.19(-0.34%) |
Oct 28, 2016 | 56.58 | 56.60 | 55.43 | 55.92 | 17,385,438 | -1.48(-2.57%) |
Oct 27, 2016 | 57.48 | 57.80 | 57.26 | 57.40 | 12,677,606 | +0.34(+0.60%) |
Oct 26, 2016 | 56.40 | 57.38 | 56.21 | 57.06 | 11,008,288 | +0.73(+1.30%) |
Oct 25, 2016 | 56.04 | 56.53 | 55.95 | 56.32 | 8,112,322 | +0.20(+0.35%) |
Oct 24, 2016 | 56.40 | 56.60 | 55.82 | 56.13 | 9,781,354 | -0.11(-0.19%) |
Oct 21, 2016 | 56.09 | 56.72 | 55.84 | 56.23 | 10,907,511 | -0.02(-0.03%) |
Oct 20, 2016 | 55.36 | 56.63 | 55.33 | 56.25 | 13,675,139 | +0.73(+1.32%) |
Oct 19, 2016 | 55.64 | 55.95 | 55.49 | 55.51 | 8,353,294 | -0.05(-0.10%) |
Oct 18, 2016 | 55.56 | 55.89 | 55.19 | 55.57 | 8,393,332 | +0.58(+1.06%) |
Oct 17, 2016 | 54.91 | 55.61 | 54.74 | 54.99 | 10,807,323 | -0.08(-0.15%) |
Oct 14, 2016 | 55.46 | 55.64 | 55.05 | 55.07 | 9,721,944 | -0.23(-0.42%) |
Oct 13, 2016 | 54.72 | 55.96 | 54.66 | 55.30 | 13,984,727 | +0.02(+0.04%) |
Oct 12, 2016 | 56.15 | 56.17 | 55.20 | 55.28 | 13,229,423 | -0.60(-1.07%) |
Oct 11, 2016 | 56.88 | 56.98 | 55.68 | 55.88 | 15,732,257 | -1.26(-2.21%) |
Oct 10, 2016 | 57.15 | 57.50 | 56.97 | 57.14 | 9,456,680 | +0.19(+0.33%) |
Oct 07, 2016 | 57.87 | 57.89 | 56.71 | 56.95 | 14,728,985 | -0.73(-1.27%) |
Oct 06, 2016 | 58.57 | 58.86 | 57.59 | 57.69 | 13,428,843 | -1.03(-1.75%) |
Oct 05, 2016 | 58.55 | 59.04 | 58.44 | 58.72 | 10,450,069 | +0.25(+0.43%) |
Oct 04, 2016 | 58.74 | 59.36 | 58.38 | 58.47 | 10,855,916 | -0.60(-1.01%) |
Oct 03, 2016 | 59.52 | 59.78 | 58.47 | 59.06 | 13,980,875 | -0.83(-1.38%) |
Sep 30, 2016 | 59.09 | 60.28 | 59.08 | 59.89 | 14,526,980 | +0.95(+1.62%) |
Sep 29, 2016 | 59.92 | 60.05 | 58.85 | 58.94 | 10,003,122 | -0.84(-1.41%) |
Sep 28, 2016 | 59.89 | 60.18 | 59.43 | 59.78 | 9,031,542 | -0.21(-0.35%) |
Sep 27, 2016 | 60.04 | 60.48 | 59.53 | 59.99 | 17,433,616 | -1.04(-1.70%) |
Sep 26, 2016 | 61.31 | 61.41 | 60.49 | 61.03 | 11,936,683 | -0.57(-0.92%) |
Sep 23, 2016 | 61.73 | 62.07 | 61.48 | 61.59 | 9,953,772 | -0.11(-0.18%) |
Sep 22, 2016 | 62.05 | 62.07 | 61.24 | 61.71 | 10,843,797 | -0.14(-0.22%) |
Sep 21, 2016 | 62.09 | 62.11 | 61.05 | 61.84 | 18,002,080 | -0.06(-0.10%) |
Sep 20, 2016 | 60.28 | 62.12 | 60.28 | 61.90 | 23,198,936 | +2.11(+3.53%) |
Sep 19, 2016 | 59.74 | 60.19 | 59.66 | 59.79 | 9,556,964 | +0.14(+0.24%) |
Sep 16, 2016 | 59.69 | 59.94 | 59.35 | 59.65 | 13,617,584 | -0.03(-0.05%) |
Sep 15, 2016 | 58.85 | 59.95 | 58.49 | 59.68 | 13,393,661 | +0.92(+1.57%) |
Sep 14, 2016 | 59.00 | 59.35 | 58.62 | 58.75 | 10,995,593 | +0.02(+0.04%) |
Sep 13, 2016 | 59.18 | 59.18 | 58.31 | 58.73 | 12,477,862 | -0.59(-1.00%) |
Sep 12, 2016 | 58.45 | 59.46 | 58.45 | 59.33 | 11,820,168 | +0.60(+1.02%) |
Sep 09, 2016 | 59.03 | 59.44 | 58.72 | 58.72 | 13,842,734 | -0.71(-1.19%) |
Sep 08, 2016 | 58.94 | 59.54 | 58.39 | 59.43 | 11,362,489 | +0.58(+0.98%) |
Sep 07, 2016 | 58.97 | 59.29 | 58.63 | 58.85 | 10,941,861 | +0.26(+0.44%) |
Sep 06, 2016 | 58.52 | 58.91 | 58.12 | 58.60 | 15,481,283 | +0.74(+1.29%) |
Sep 02, 2016 | 58.40 | 57.85 | 57.85 | 57.85 | 10,574,492 | -0.40(-0.68%) |