Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 58.35 | 58.42 | 58.17 | 58.32 | 22,337,988 | +0.03(+0.05%) |
Nov 29, 2016 | 58.21 | 58.35 | 58.17 | 58.29 | 13,459,525 | -0.07(-0.13%) |
Nov 28, 2016 | 58.30 | 58.55 | 58.19 | 58.36 | 24,817,776 | -0.01(-0.01%) |
Nov 25, 2016 | 58.33 | 58.39 | 58.28 | 58.37 | 2,951,618 | +0.07(+0.13%) |
Nov 23, 2016 | 58.30 | 58.30 | 58.30 | 0 | -0.22(-0.37%) | |
Nov 22, 2016 | 58.18 | 58.57 | 58.16 | 58.51 | 24,448,296 | +0.43(+0.74%) |
Nov 21, 2016 | 57.77 | 58.11 | 57.76 | 58.08 | 17,010,374 | +0.46(+0.80%) |
Nov 18, 2016 | 57.74 | 57.83 | 57.52 | 57.62 | 26,116,844 | +0.00(+0.00%) |
Nov 17, 2016 | 57.77 | 57.93 | 57.62 | 57.62 | 17,650,732 | -0.16(-0.27%) |
Nov 16, 2016 | 57.76 | 57.87 | 57.69 | 57.78 | 17,574,398 | -0.23(-0.40%) |
Nov 15, 2016 | 57.55 | 58.08 | 57.55 | 58.01 | 26,273,628 | +0.76(+1.32%) |
Nov 14, 2016 | 56.68 | 57.32 | 56.67 | 57.25 | 30,896,420 | +0.42(+0.74%) |
Nov 11, 2016 | 57.19 | 57.33 | 56.68 | 56.83 | 24,150,242 | -0.54(-0.94%) |
Nov 10, 2016 | 58.01 | 58.01 | 57.34 | 57.37 | 48,781,568 | -0.76(-1.31%) |
Nov 09, 2016 | 58.18 | 58.50 | 58.08 | 58.13 | 36,511,184 | -0.41(-0.70%) |
Nov 08, 2016 | 58.40 | 58.64 | 58.38 | 58.54 | 29,919,076 | -0.13(-0.22%) |
Nov 07, 2016 | 58.38 | 58.70 | 58.34 | 58.67 | 21,173,580 | +0.81(+1.40%) |
Nov 04, 2016 | 57.93 | 58.04 | 57.81 | 57.86 | 16,112,679 | +0.03(+0.05%) |
Nov 03, 2016 | 57.94 | 58.03 | 57.78 | 57.83 | 18,652,524 | +0.01(+0.02%) |
Nov 02, 2016 | 57.98 | 58.03 | 57.75 | 57.82 | 28,777,914 | -0.26(-0.45%) |
Nov 01, 2016 | 58.34 | 58.34 | 57.85 | 58.08 | 38,457,372 | -0.23(-0.39%) |
Oct 31, 2016 | 58.47 | 58.50 | 58.24 | 58.30 | 31,239,988 | -0.18(-0.30%) |
Oct 28, 2016 | 58.70 | 58.74 | 58.43 | 58.48 | 29,131,818 | -0.28(-0.48%) |
Oct 27, 2016 | 59.03 | 59.05 | 58.66 | 58.77 | 28,523,206 | -0.22(-0.37%) |
Oct 26, 2016 | 59.07 | 59.21 | 58.96 | 58.98 | 20,379,456 | -0.24(-0.40%) |
Oct 25, 2016 | 59.19 | 59.25 | 59.12 | 59.22 | 10,189,603 | -0.03(-0.06%) |
Oct 24, 2016 | 59.29 | 59.35 | 59.16 | 59.25 | 10,623,736 | +0.03(+0.06%) |
Oct 21, 2016 | 59.09 | 59.27 | 59.02 | 59.22 | 12,294,013 | +0.01(+0.02%) |
Oct 20, 2016 | 59.20 | 59.25 | 59.09 | 59.21 | 18,527,570 | +0.01(+0.01%) |
Oct 19, 2016 | 59.08 | 59.23 | 59.06 | 59.20 | 14,568,024 | +0.17(+0.29%) |
Oct 18, 2016 | 59.00 | 59.05 | 58.85 | 59.03 | 12,399,793 | +0.24(+0.40%) |
Oct 17, 2016 | 58.86 | 58.96 | 58.77 | 58.79 | 11,493,043 | -0.08(-0.14%) |
Oct 14, 2016 | 58.91 | 58.96 | 58.79 | 58.87 | 9,982,646 | +0.14(+0.23%) |
Oct 13, 2016 | 58.70 | 58.81 | 58.58 | 58.74 | 15,660,643 | -0.15(-0.25%) |
Oct 12, 2016 | 58.88 | 58.99 | 58.79 | 58.89 | 11,677,876 | -0.02(-0.03%) |
Oct 11, 2016 | 59.15 | 59.16 | 58.81 | 58.91 | 13,064,061 | -0.33(-0.56%) |
Oct 10, 2016 | 59.11 | 59.31 | 59.07 | 59.24 | 6,170,402 | +0.17(+0.29%) |
Oct 07, 2016 | 58.96 | 59.09 | 58.79 | 59.07 | 15,969,567 | +0.14(+0.23%) |
Oct 06, 2016 | 58.95 | 58.96 | 58.79 | 58.94 | 13,949,832 | +0.03(+0.06%) |
Oct 05, 2016 | 58.95 | 58.96 | 58.81 | 58.90 | 13,904,532 | +0.16(+0.27%) |
Oct 04, 2016 | 58.93 | 58.97 | 58.67 | 58.75 | 16,313,667 | -0.10(-0.17%) |
Oct 03, 2016 | 58.85 | 58.91 | 58.73 | 58.85 | 15,777,138 | -0.04(-0.06%) |
Sep 30, 2016 | 58.71 | 58.90 | 58.69 | 58.88 | 16,335,521 | +0.26(+0.44%) |
Sep 29, 2016 | 58.82 | 58.84 | 58.41 | 58.63 | 19,661,436 | -0.22(-0.38%) |
Sep 28, 2016 | 58.56 | 58.86 | 58.35 | 58.85 | 16,244,570 | +0.39(+0.67%) |
Sep 27, 2016 | 58.21 | 58.47 | 58.12 | 58.46 | 9,473,890 | +0.17(+0.29%) |
Sep 26, 2016 | 58.42 | 58.49 | 58.24 | 58.29 | 9,766,526 | -0.26(-0.44%) |
Sep 23, 2016 | 58.57 | 58.69 | 58.51 | 58.55 | 19,446,410 | -0.07(-0.11%) |
Sep 22, 2016 | 58.61 | 58.80 | 58.51 | 58.61 | 17,506,626 | +0.20(+0.33%) |
Sep 21, 2016 | 57.97 | 58.45 | 57.95 | 58.42 | 25,910,058 | +0.48(+0.83%) |
Sep 20, 2016 | 58.03 | 58.10 | 57.84 | 57.94 | 12,900,913 | -0.07(-0.12%) |
Sep 19, 2016 | 58.01 | 58.08 | 57.91 | 58.01 | 14,604,883 | +0.03(+0.06%) |
Sep 16, 2016 | 57.88 | 57.99 | 57.75 | 57.97 | 12,442,991 | +0.01(+0.02%) |
Sep 15, 2016 | 57.70 | 57.99 | 57.66 | 57.96 | 14,825,852 | +0.34(+0.59%) |
Sep 14, 2016 | 57.72 | 57.90 | 57.55 | 57.62 | 21,128,558 | -0.01(-0.02%) |
Sep 13, 2016 | 57.94 | 58.01 | 57.54 | 57.64 | 32,464,348 | -0.45(-0.77%) |
Sep 12, 2016 | 57.76 | 58.19 | 57.73 | 58.08 | 26,256,790 | +0.20(+0.35%) |
Sep 09, 2016 | 58.27 | 58.41 | 57.86 | 57.88 | 37,177,448 | -0.56(-0.96%) |
Sep 08, 2016 | 58.55 | 58.58 | 58.43 | 58.44 | 12,493,566 | -0.11(-0.18%) |
Sep 07, 2016 | 58.67 | 58.72 | 58.51 | 58.55 | 12,218,415 | -0.16(-0.28%) |
Sep 06, 2016 | 58.62 | 58.72 | 58.61 | 58.71 | 18,763,930 | +0.07(+0.12%) |
Sep 02, 2016 | 58.55 | 58.64 | 58.64 | 58.64 | 20,065,142 | +0.27(+0.46%) |