Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.82 | 57.06 | 56.48 | 56.48 | 260,132 | -0.08(-0.15%) |
Nov 29, 2016 | 56.51 | 56.72 | 56.43 | 56.57 | 226,334 | +0.02(+0.03%) |
Nov 28, 2016 | 56.83 | 56.87 | 56.50 | 56.55 | 136,436 | -0.38(-0.66%) |
Nov 25, 2016 | 56.91 | 56.92 | 56.75 | 56.92 | 90,191 | +0.24(+0.43%) |
Nov 23, 2016 | 56.68 | 56.68 | 56.68 | 0 | +0.43(+0.76%) | |
Nov 22, 2016 | 56.13 | 56.28 | 56.02 | 56.25 | 496,576 | +0.30(+0.53%) |
Nov 21, 2016 | 55.82 | 55.97 | 55.69 | 55.96 | 639,217 | +0.34(+0.62%) |
Nov 18, 2016 | 55.69 | 55.70 | 55.54 | 55.62 | 802,485 | -0.04(-0.08%) |
Nov 17, 2016 | 55.63 | 55.69 | 55.54 | 55.66 | 190,216 | +0.14(+0.24%) |
Nov 16, 2016 | 55.62 | 55.66 | 55.35 | 55.52 | 401,503 | -0.18(-0.32%) |
Nov 15, 2016 | 55.94 | 55.94 | 55.28 | 55.70 | 337,481 | +0.15(+0.28%) |
Nov 14, 2016 | 55.74 | 55.74 | 55.41 | 55.55 | 1,321,663 | +0.24(+0.43%) |
Nov 11, 2016 | 55.17 | 55.33 | 54.93 | 55.31 | 632,783 | +0.11(+0.20%) |
Nov 10, 2016 | 54.63 | 55.36 | 54.63 | 55.20 | 887,051 | +0.92(+1.70%) |
Nov 09, 2016 | 52.70 | 54.46 | 52.70 | 54.28 | 348,108 | +1.18(+2.22%) |
Nov 08, 2016 | 52.74 | 53.28 | 52.54 | 53.09 | 124,846 | +0.28(+0.53%) |
Nov 07, 2016 | 52.37 | 52.81 | 52.37 | 52.81 | 361,989 | +1.16(+2.25%) |
Nov 04, 2016 | 51.53 | 52.07 | 51.53 | 51.65 | 173,420 | +0.08(+0.15%) |
Nov 03, 2016 | 51.87 | 51.87 | 51.48 | 51.58 | 210,515 | -0.15(-0.29%) |
Nov 02, 2016 | 51.92 | 52.09 | 51.63 | 51.73 | 326,254 | -0.24(-0.46%) |
Nov 01, 2016 | 52.40 | 52.52 | 51.72 | 51.97 | 1,406,361 | -0.39(-0.75%) |
Oct 31, 2016 | 52.41 | 52.49 | 52.35 | 52.36 | 90,703 | +0.11(+0.21%) |
Oct 28, 2016 | 52.07 | 52.59 | 52.07 | 52.25 | 74,102 | +0.26(+0.50%) |
Oct 27, 2016 | 52.49 | 52.49 | 51.95 | 51.99 | 68,446 | -0.41(-0.78%) |
Oct 26, 2016 | 52.05 | 52.60 | 52.05 | 52.40 | 77,108 | +0.22(+0.41%) |
Oct 25, 2016 | 52.33 | 52.36 | 52.14 | 52.18 | 76,510 | -0.27(-0.51%) |
Oct 24, 2016 | 52.46 | 52.73 | 52.39 | 52.45 | 58,855 | +0.19(+0.37%) |
Oct 21, 2016 | 51.87 | 52.26 | 51.70 | 52.26 | 86,462 | +0.03(+0.05%) |
Oct 20, 2016 | 52.42 | 52.42 | 52.09 | 52.23 | 100,385 | -0.30(-0.57%) |
Oct 19, 2016 | 52.47 | 52.68 | 52.34 | 52.53 | 64,557 | +0.15(+0.29%) |
Oct 18, 2016 | 52.67 | 52.68 | 52.32 | 52.38 | 87,587 | +0.15(+0.29%) |
Oct 17, 2016 | 52.26 | 52.42 | 52.22 | 52.23 | 145,970 | -0.06(-0.12%) |
Oct 14, 2016 | 52.46 | 52.65 | 52.29 | 52.29 | 860,706 | +0.09(+0.18%) |
Oct 13, 2016 | 52.02 | 52.29 | 51.74 | 52.19 | 62,065 | -0.14(-0.27%) |
Oct 12, 2016 | 52.24 | 52.45 | 52.16 | 52.34 | 65,677 | +0.11(+0.21%) |
Oct 11, 2016 | 52.71 | 52.71 | 51.97 | 52.23 | 209,819 | -0.62(-1.17%) |
Oct 10, 2016 | 52.96 | 53.22 | 52.80 | 52.85 | 188,315 | +0.07(+0.13%) |
Oct 07, 2016 | 53.19 | 53.21 | 52.60 | 52.78 | 83,104 | -0.68(-1.27%) |
Oct 06, 2016 | 53.30 | 53.48 | 53.15 | 53.46 | 46,167 | +0.07(+0.12%) |
Oct 05, 2016 | 53.19 | 53.48 | 53.19 | 53.39 | 68,173 | +0.32(+0.61%) |
Oct 04, 2016 | 53.61 | 53.61 | 52.95 | 53.07 | 191,140 | -0.45(-0.84%) |
Oct 03, 2016 | 53.44 | 53.65 | 53.34 | 53.52 | 317,993 | -0.08(-0.16%) |
Sep 30, 2016 | 53.39 | 53.77 | 53.29 | 53.60 | 125,541 | +0.41(+0.77%) |
Sep 29, 2016 | 53.54 | 53.71 | 53.08 | 53.19 | 83,495 | -0.38(-0.71%) |
Sep 28, 2016 | 53.26 | 53.57 | 53.02 | 53.57 | 33,817 | +0.36(+0.67%) |
Sep 27, 2016 | 52.82 | 53.26 | 52.74 | 53.22 | 231,356 | +0.38(+0.71%) |
Sep 26, 2016 | 52.82 | 53.05 | 52.79 | 52.84 | 138,111 | -0.32(-0.60%) |
Sep 23, 2016 | 53.39 | 53.39 | 53.16 | 53.16 | 51,732 | -0.36(-0.67%) |
Sep 22, 2016 | 53.35 | 53.58 | 53.35 | 53.52 | 151,405 | +0.44(+0.83%) |
Sep 21, 2016 | 52.58 | 53.10 | 52.48 | 53.08 | 258,895 | +0.71(+1.36%) |
Sep 20, 2016 | 52.58 | 52.62 | 52.37 | 52.37 | 37,230 | +0.01(+0.03%) |
Sep 19, 2016 | 52.38 | 52.71 | 52.22 | 52.35 | 107,977 | +0.21(+0.39%) |
Sep 16, 2016 | 52.37 | 52.52 | 52.02 | 52.15 | 97,322 | -0.41(-0.77%) |
Sep 15, 2016 | 52.02 | 52.65 | 51.94 | 52.56 | 324,849 | +0.55(+1.05%) |
Sep 14, 2016 | 52.12 | 52.41 | 51.94 | 52.01 | 95,863 | -0.15(-0.28%) |
Sep 13, 2016 | 52.51 | 52.58 | 52.00 | 52.15 | 164,879 | -0.77(-1.45%) |
Sep 12, 2016 | 51.94 | 53.00 | 51.85 | 52.92 | 137,397 | +0.72(+1.37%) |
Sep 09, 2016 | 53.36 | 53.36 | 52.20 | 52.20 | 156,506 | -1.53(-2.86%) |
Sep 08, 2016 | 53.74 | 53.81 | 53.65 | 53.74 | 66,579 | -0.12(-0.22%) |
Sep 07, 2016 | 53.77 | 53.86 | 53.65 | 53.86 | 112,225 | -0.00(-0.01%) |
Sep 06, 2016 | 54.03 | 54.10 | 53.69 | 53.86 | 137,130 | -0.14(-0.26%) |
Sep 02, 2016 | 53.95 | 54.00 | 54.00 | 54.00 | 323,539 | +0.27(+0.50%) |