Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.37 | 59.80 | 58.87 | 59.24 | 6,978,043 | +0.25(+0.42%) |
Nov 29, 2016 | 60.40 | 60.70 | 58.49 | 58.99 | 7,867,384 | -2.04(-3.35%) |
Nov 28, 2016 | 60.98 | 61.18 | 60.90 | 61.03 | 2,393,766 | -0.01(-0.01%) |
Nov 25, 2016 | 61.04 | 61.21 | 60.83 | 61.04 | 2,337,271 | -0.02(-0.03%) |
Nov 23, 2016 | 61.06 | 61.06 | 61.06 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 60.88 | 61.30 | 60.65 | 61.03 | 4,402,410 | +0.16(+0.26%) |
Nov 21, 2016 | 60.77 | 61.05 | 60.49 | 60.87 | 3,143,837 | +0.13(+0.22%) |
Nov 18, 2016 | 60.55 | 60.89 | 60.22 | 60.74 | 3,555,193 | +0.20(+0.33%) |
Nov 17, 2016 | 59.56 | 60.54 | 59.43 | 60.54 | 3,310,879 | +0.89(+1.50%) |
Nov 16, 2016 | 59.88 | 59.95 | 59.12 | 59.64 | 2,909,381 | -0.49(-0.81%) |
Nov 15, 2016 | 59.42 | 60.22 | 59.30 | 60.13 | 3,953,752 | +0.51(+0.86%) |
Nov 14, 2016 | 58.83 | 59.77 | 58.71 | 59.62 | 3,169,584 | +0.89(+1.51%) |
Nov 11, 2016 | 58.46 | 58.82 | 58.12 | 58.73 | 2,691,642 | +0.16(+0.27%) |
Nov 10, 2016 | 58.12 | 58.58 | 57.46 | 58.57 | 3,898,946 | +1.08(+1.88%) |
Nov 09, 2016 | 57.05 | 57.77 | 56.75 | 57.49 | 3,830,860 | +0.50(+0.87%) |
Nov 08, 2016 | 56.22 | 57.13 | 56.22 | 56.99 | 2,814,785 | +0.61(+1.08%) |
Nov 07, 2016 | 56.85 | 56.95 | 56.13 | 56.39 | 4,067,787 | +0.12(+0.21%) |
Nov 04, 2016 | 57.35 | 57.36 | 56.21 | 56.27 | 3,534,751 | -1.16(-2.01%) |
Nov 03, 2016 | 57.32 | 58.18 | 56.85 | 57.42 | 5,355,045 | +0.63(+1.11%) |
Nov 02, 2016 | 56.44 | 57.00 | 56.43 | 56.79 | 3,400,554 | +0.11(+0.19%) |
Nov 01, 2016 | 57.22 | 57.23 | 56.35 | 56.68 | 3,276,978 | -0.58(-1.02%) |
Oct 31, 2016 | 57.15 | 57.44 | 56.95 | 57.26 | 2,692,876 | +0.31(+0.55%) |
Oct 28, 2016 | 57.15 | 57.58 | 56.57 | 56.95 | 2,887,480 | -0.05(-0.09%) |
Oct 27, 2016 | 57.45 | 57.47 | 56.99 | 57.00 | 1,620,409 | -0.30(-0.52%) |
Oct 26, 2016 | 56.92 | 57.47 | 56.81 | 57.30 | 1,704,480 | +0.28(+0.49%) |
Oct 25, 2016 | 57.11 | 57.25 | 56.84 | 57.02 | 1,321,006 | -0.09(-0.16%) |
Oct 24, 2016 | 57.27 | 57.46 | 57.04 | 57.11 | 1,146,728 | +0.14(+0.25%) |
Oct 21, 2016 | 57.19 | 57.33 | 56.70 | 56.97 | 2,702,514 | -0.57(-1.00%) |
Oct 20, 2016 | 58.16 | 58.29 | 57.52 | 57.54 | 2,810,623 | -1.01(-1.73%) |
Oct 19, 2016 | 58.51 | 58.60 | 58.02 | 58.55 | 1,812,515 | +0.12(+0.20%) |
Oct 18, 2016 | 58.92 | 58.98 | 58.35 | 58.44 | 1,542,856 | -0.04(-0.07%) |
Oct 17, 2016 | 58.48 | 58.69 | 58.37 | 58.48 | 1,408,888 | +0.01(+0.01%) |
Oct 14, 2016 | 58.59 | 58.88 | 58.47 | 58.47 | 2,755,970 | +0.20(+0.35%) |
Oct 13, 2016 | 57.69 | 58.39 | 57.59 | 58.27 | 2,252,281 | +0.04(+0.07%) |
Oct 12, 2016 | 57.58 | 58.30 | 57.48 | 58.23 | 2,030,513 | +0.71(+1.23%) |
Oct 11, 2016 | 57.61 | 57.74 | 57.26 | 57.52 | 2,044,114 | -0.24(-0.42%) |
Oct 10, 2016 | 58.01 | 58.16 | 57.72 | 57.76 | 1,389,905 | +0.05(+0.09%) |
Oct 07, 2016 | 57.32 | 58.23 | 57.27 | 57.71 | 2,750,259 | +0.56(+0.97%) |
Oct 06, 2016 | 57.23 | 57.29 | 56.66 | 57.15 | 3,068,014 | -0.03(-0.06%) |
Oct 05, 2016 | 57.45 | 57.71 | 57.10 | 57.19 | 2,076,937 | -0.03(-0.04%) |
Oct 04, 2016 | 57.49 | 57.58 | 56.61 | 57.21 | 4,334,227 | -0.47(-0.82%) |
Oct 03, 2016 | 58.11 | 58.24 | 57.60 | 57.69 | 2,719,009 | -0.66(-1.13%) |
Sep 30, 2016 | 58.05 | 58.51 | 58.04 | 58.34 | 3,155,402 | +0.46(+0.79%) |
Sep 29, 2016 | 58.01 | 58.44 | 57.71 | 57.89 | 2,748,023 | -0.39(-0.67%) |
Sep 28, 2016 | 58.19 | 58.31 | 57.87 | 58.28 | 1,769,968 | +0.10(+0.17%) |
Sep 27, 2016 | 57.63 | 58.27 | 57.58 | 58.17 | 1,966,615 | +0.50(+0.86%) |
Sep 26, 2016 | 57.56 | 57.87 | 57.45 | 57.68 | 2,206,704 | -0.08(-0.15%) |
Sep 23, 2016 | 57.82 | 58.13 | 57.64 | 57.76 | 1,538,141 | -0.38(-0.65%) |
Sep 22, 2016 | 58.06 | 58.24 | 57.96 | 58.14 | 1,668,628 | +0.24(+0.41%) |
Sep 21, 2016 | 57.32 | 57.95 | 57.32 | 57.91 | 1,652,327 | +0.67(+1.16%) |
Sep 20, 2016 | 57.21 | 57.49 | 57.12 | 57.24 | 1,687,764 | +0.35(+0.61%) |
Sep 19, 2016 | 56.99 | 57.26 | 56.77 | 56.89 | 1,351,147 | +0.04(+0.07%) |
Sep 16, 2016 | 56.98 | 57.16 | 56.71 | 56.85 | 2,744,070 | -0.35(-0.60%) |
Sep 15, 2016 | 56.81 | 57.39 | 56.73 | 57.20 | 2,088,731 | +0.36(+0.64%) |
Sep 14, 2016 | 57.26 | 57.39 | 56.75 | 56.83 | 2,036,907 | -0.45(-0.78%) |
Sep 13, 2016 | 57.29 | 57.58 | 57.11 | 57.28 | 2,282,051 | -0.47(-0.82%) |
Sep 12, 2016 | 57.31 | 57.94 | 57.07 | 57.75 | 2,319,964 | +0.44(+0.77%) |
Sep 09, 2016 | 58.03 | 58.10 | 57.31 | 57.31 | 2,153,544 | -1.06(-1.82%) |
Sep 08, 2016 | 58.44 | 58.51 | 58.24 | 58.38 | 1,639,278 | -0.19(-0.32%) |
Sep 07, 2016 | 58.23 | 58.60 | 58.14 | 58.56 | 1,930,411 | +0.11(+0.19%) |
Sep 06, 2016 | 57.94 | 58.45 | 57.85 | 58.45 | 2,144,956 | +0.30(+0.52%) |
Sep 02, 2016 | 58.07 | 58.15 | 58.15 | 58.15 | 1,787,258 | +0.24(+0.42%) |