Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.98 | 57.62 | 56.16 | 56.69 | 2,453,876 | -0.61(-1.06%) |
Nov 29, 2016 | 57.91 | 58.20 | 57.18 | 57.30 | 1,365,554 | -0.52(-0.90%) |
Nov 28, 2016 | 58.35 | 58.44 | 57.40 | 57.82 | 1,771,898 | -0.66(-1.12%) |
Nov 25, 2016 | 58.85 | 59.12 | 58.27 | 58.48 | 691,019 | -0.21(-0.35%) |
Nov 23, 2016 | 58.69 | 58.69 | 58.69 | 0 | +0.68(+1.17%) | |
Nov 22, 2016 | 58.12 | 58.97 | 57.87 | 58.01 | 3,397,705 | +0.18(+0.31%) |
Nov 21, 2016 | 56.44 | 58.20 | 56.30 | 57.82 | 4,228,109 | +1.04(+1.84%) |
Nov 18, 2016 | 55.03 | 57.43 | 54.17 | 56.78 | 6,833,825 | +0.34(+0.60%) |
Nov 17, 2016 | 55.06 | 56.52 | 54.80 | 56.44 | 5,561,302 | +1.29(+2.34%) |
Nov 16, 2016 | 55.45 | 55.74 | 54.85 | 55.15 | 3,999,604 | -0.27(-0.49%) |
Nov 15, 2016 | 56.74 | 57.15 | 55.33 | 55.42 | 3,777,449 | -1.10(-1.95%) |
Nov 14, 2016 | 56.85 | 58.04 | 56.51 | 56.52 | 3,871,060 | -0.06(-0.11%) |
Nov 11, 2016 | 56.12 | 56.75 | 55.25 | 56.58 | 2,734,425 | -0.08(-0.14%) |
Nov 10, 2016 | 55.03 | 56.90 | 55.03 | 56.66 | 3,661,148 | +1.87(+3.41%) |
Nov 09, 2016 | 52.52 | 55.06 | 52.02 | 54.79 | 2,422,523 | +1.43(+2.68%) |
Nov 08, 2016 | 53.13 | 53.45 | 52.74 | 53.36 | 1,553,810 | +0.17(+0.31%) |
Nov 07, 2016 | 52.94 | 53.26 | 52.71 | 53.20 | 1,443,995 | +0.85(+1.63%) |
Nov 04, 2016 | 52.26 | 52.97 | 52.01 | 52.34 | 1,415,903 | +0.44(+0.84%) |
Nov 03, 2016 | 53.22 | 53.24 | 51.75 | 51.91 | 1,546,929 | -1.23(-2.32%) |
Nov 02, 2016 | 52.02 | 53.42 | 51.88 | 53.14 | 2,241,793 | +1.09(+2.10%) |
Nov 01, 2016 | 52.49 | 53.26 | 51.73 | 52.05 | 2,533,543 | -0.77(-1.45%) |
Oct 31, 2016 | 53.17 | 53.43 | 52.43 | 52.82 | 1,763,299 | -0.30(-0.57%) |
Oct 28, 2016 | 52.75 | 53.64 | 52.72 | 53.12 | 1,543,139 | +0.31(+0.58%) |
Oct 27, 2016 | 54.33 | 54.47 | 52.61 | 52.81 | 1,938,713 | -1.65(-3.04%) |
Oct 26, 2016 | 53.53 | 54.90 | 53.53 | 54.46 | 2,175,336 | +0.67(+1.25%) |
Oct 25, 2016 | 53.47 | 53.83 | 52.89 | 53.79 | 3,148,794 | -0.68(-1.25%) |
Oct 24, 2016 | 54.09 | 54.64 | 54.05 | 54.47 | 1,446,760 | +0.74(+1.37%) |
Oct 21, 2016 | 53.34 | 53.84 | 52.81 | 53.73 | 1,594,946 | -0.07(-0.13%) |
Oct 20, 2016 | 53.90 | 54.11 | 53.51 | 53.81 | 1,080,641 | -0.08(-0.15%) |
Oct 19, 2016 | 53.88 | 54.05 | 53.22 | 53.88 | 1,517,836 | +0.18(+0.34%) |
Oct 18, 2016 | 53.89 | 54.14 | 53.64 | 53.70 | 1,205,827 | +0.00(+0.00%) |
Oct 17, 2016 | 54.10 | 54.26 | 53.64 | 53.70 | 1,162,766 | -0.55(-1.02%) |
Oct 14, 2016 | 54.24 | 54.68 | 54.20 | 54.26 | 1,300,133 | +0.08(+0.15%) |
Oct 13, 2016 | 54.53 | 54.58 | 53.96 | 54.18 | 1,744,987 | -0.59(-1.07%) |
Oct 12, 2016 | 54.02 | 55.02 | 53.84 | 54.76 | 1,593,963 | +0.77(+1.43%) |
Oct 11, 2016 | 54.06 | 54.16 | 53.63 | 53.99 | 1,784,734 | -0.27(-0.49%) |
Oct 10, 2016 | 54.67 | 54.82 | 54.12 | 54.26 | 1,530,704 | -0.14(-0.26%) |
Oct 07, 2016 | 54.00 | 54.84 | 53.86 | 54.40 | 3,288,012 | +0.87(+1.62%) |
Oct 06, 2016 | 53.23 | 53.61 | 52.98 | 53.53 | 1,584,282 | -0.03(-0.06%) |
Oct 05, 2016 | 52.96 | 53.83 | 52.83 | 53.57 | 1,853,790 | +0.78(+1.48%) |
Oct 04, 2016 | 53.24 | 53.39 | 52.65 | 52.79 | 1,527,130 | -0.41(-0.77%) |
Oct 03, 2016 | 53.16 | 53.59 | 53.11 | 53.20 | 1,469,818 | -0.16(-0.30%) |
Sep 30, 2016 | 52.98 | 53.47 | 52.77 | 53.35 | 2,347,106 | +0.70(+1.33%) |
Sep 29, 2016 | 53.24 | 53.44 | 52.64 | 52.65 | 2,169,806 | -0.80(-1.50%) |
Sep 28, 2016 | 53.43 | 54.17 | 53.01 | 53.46 | 2,948,092 | -0.18(-0.34%) |
Sep 27, 2016 | 53.26 | 53.79 | 52.98 | 53.64 | 2,686,032 | +0.39(+0.74%) |
Sep 26, 2016 | 52.84 | 53.55 | 52.83 | 53.24 | 3,229,383 | +0.40(+0.76%) |
Sep 23, 2016 | 52.54 | 53.34 | 52.44 | 52.84 | 1,788,580 | -0.02(-0.03%) |
Sep 22, 2016 | 52.49 | 52.93 | 52.49 | 52.86 | 1,818,587 | +0.45(+0.86%) |
Sep 21, 2016 | 52.08 | 52.46 | 51.48 | 52.41 | 1,468,208 | +0.57(+1.09%) |
Sep 20, 2016 | 52.41 | 52.41 | 51.59 | 51.84 | 2,037,981 | -0.65(-1.23%) |
Sep 19, 2016 | 52.04 | 52.54 | 51.97 | 52.49 | 2,186,093 | +0.41(+0.79%) |
Sep 16, 2016 | 51.77 | 52.31 | 51.45 | 52.08 | 2,210,021 | +0.16(+0.30%) |
Sep 15, 2016 | 51.07 | 52.16 | 50.82 | 51.92 | 1,883,288 | +0.65(+1.26%) |
Sep 14, 2016 | 51.36 | 51.94 | 51.10 | 51.27 | 1,750,985 | +0.28(+0.56%) |
Sep 13, 2016 | 51.16 | 51.38 | 50.87 | 50.99 | 1,731,173 | -0.51(-0.99%) |
Sep 12, 2016 | 50.86 | 51.65 | 50.66 | 51.50 | 2,309,775 | +0.61(+1.21%) |
Sep 09, 2016 | 51.75 | 51.83 | 50.89 | 50.89 | 2,188,781 | -1.03(-1.99%) |
Sep 08, 2016 | 52.10 | 52.51 | 51.87 | 51.92 | 2,601,525 | -0.42(-0.80%) |
Sep 07, 2016 | 51.67 | 52.46 | 51.31 | 52.34 | 1,902,303 | +0.35(+0.67%) |
Sep 06, 2016 | 52.03 | 52.28 | 51.39 | 51.99 | 1,506,720 | -0.01(-0.02%) |
Sep 02, 2016 | 51.46 | 52.00 | 52.00 | 52.00 | 1,470,203 | +0.37(+0.72%) |