Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.15 | 59.97 | 58.77 | 59.41 | 2,504,960 | +1.13(+1.94%) |
Nov 29, 2016 | 58.31 | 58.84 | 58.14 | 58.27 | 2,188,990 | -0.33(-0.57%) |
Nov 28, 2016 | 59.41 | 59.44 | 58.34 | 58.61 | 2,694,025 | -0.81(-1.37%) |
Nov 25, 2016 | 60.28 | 60.58 | 59.27 | 59.42 | 1,212,692 | -1.13(-1.87%) |
Nov 23, 2016 | 60.55 | 60.55 | 60.55 | 0 | +0.44(+0.74%) | |
Nov 22, 2016 | 59.89 | 60.18 | 59.35 | 60.11 | 1,863,146 | +0.25(+0.42%) |
Nov 21, 2016 | 59.19 | 60.04 | 59.10 | 59.86 | 2,043,308 | +1.19(+2.04%) |
Nov 18, 2016 | 58.74 | 58.94 | 58.50 | 58.66 | 796,514 | -0.23(-0.39%) |
Nov 17, 2016 | 58.87 | 59.10 | 58.33 | 58.89 | 1,429,565 | +0.24(+0.40%) |
Nov 16, 2016 | 58.84 | 59.10 | 58.54 | 58.65 | 1,236,622 | -0.54(-0.91%) |
Nov 15, 2016 | 58.67 | 59.28 | 58.35 | 59.19 | 1,404,467 | +0.47(+0.81%) |
Nov 14, 2016 | 59.53 | 59.71 | 58.41 | 58.72 | 2,063,703 | -0.76(-1.28%) |
Nov 11, 2016 | 59.63 | 59.94 | 58.61 | 59.48 | 1,967,447 | -0.42(-0.70%) |
Nov 10, 2016 | 58.82 | 59.97 | 58.47 | 59.90 | 2,510,289 | +1.49(+2.55%) |
Nov 09, 2016 | 56.54 | 58.75 | 56.51 | 58.41 | 2,239,954 | +0.96(+1.68%) |
Nov 08, 2016 | 57.22 | 57.84 | 56.64 | 57.44 | 1,263,829 | +0.22(+0.39%) |
Nov 07, 2016 | 57.29 | 57.85 | 56.91 | 57.22 | 1,867,975 | +0.87(+1.54%) |
Nov 04, 2016 | 56.51 | 56.90 | 56.03 | 56.35 | 1,405,017 | -0.10(-0.18%) |
Nov 03, 2016 | 56.19 | 56.91 | 55.90 | 56.46 | 1,337,346 | +0.57(+1.02%) |
Nov 02, 2016 | 56.92 | 57.26 | 55.85 | 55.89 | 2,326,379 | -1.11(-1.94%) |
Nov 01, 2016 | 57.24 | 57.89 | 56.58 | 56.99 | 2,429,639 | +0.13(+0.22%) |
Oct 31, 2016 | 57.19 | 57.27 | 56.64 | 56.87 | 2,997,152 | -0.06(-0.11%) |
Oct 28, 2016 | 55.39 | 57.44 | 54.83 | 56.93 | 5,850,256 | +3.73(+7.02%) |
Oct 27, 2016 | 53.36 | 54.02 | 52.90 | 53.20 | 2,260,442 | +0.16(+0.30%) |
Oct 26, 2016 | 52.40 | 53.11 | 52.27 | 53.04 | 1,650,985 | +0.53(+1.01%) |
Oct 25, 2016 | 52.99 | 53.06 | 52.45 | 52.51 | 1,384,276 | -0.43(-0.81%) |
Oct 24, 2016 | 53.16 | 53.24 | 52.68 | 52.94 | 919,391 | +0.06(+0.10%) |
Oct 21, 2016 | 52.47 | 53.22 | 52.42 | 52.88 | 1,757,810 | -0.02(-0.03%) |
Oct 20, 2016 | 52.03 | 53.10 | 51.65 | 52.90 | 1,696,372 | +0.62(+1.20%) |
Oct 19, 2016 | 51.96 | 52.34 | 51.54 | 52.27 | 1,982,882 | +0.59(+1.15%) |
Oct 18, 2016 | 51.10 | 51.90 | 50.94 | 51.68 | 2,391,946 | +1.47(+2.93%) |
Oct 17, 2016 | 50.43 | 50.81 | 50.10 | 50.21 | 2,045,186 | -0.19(-0.38%) |
Oct 14, 2016 | 50.35 | 51.00 | 50.04 | 50.40 | 2,980,139 | +0.44(+0.89%) |
Oct 13, 2016 | 50.22 | 50.44 | 49.58 | 49.96 | 4,512,234 | -0.95(-1.86%) |
Oct 12, 2016 | 51.65 | 51.88 | 50.89 | 50.90 | 1,598,531 | -0.74(-1.44%) |
Oct 11, 2016 | 52.10 | 52.13 | 51.32 | 51.65 | 1,473,008 | -0.69(-1.31%) |
Oct 10, 2016 | 53.11 | 53.39 | 52.14 | 52.34 | 1,714,647 | -0.23(-0.44%) |
Oct 07, 2016 | 53.70 | 53.71 | 52.27 | 52.56 | 1,624,414 | -0.96(-1.80%) |
Oct 06, 2016 | 52.96 | 53.59 | 52.83 | 53.53 | 1,252,698 | +0.42(+0.79%) |
Oct 05, 2016 | 52.94 | 53.40 | 52.90 | 53.11 | 1,052,428 | +0.54(+1.02%) |
Oct 04, 2016 | 52.76 | 53.68 | 52.46 | 52.57 | 1,108,688 | -0.56(-1.06%) |
Oct 03, 2016 | 53.55 | 53.62 | 53.00 | 53.13 | 1,493,629 | -0.39(-0.72%) |
Sep 30, 2016 | 52.87 | 53.85 | 52.79 | 53.52 | 2,130,853 | +1.03(+1.96%) |
Sep 29, 2016 | 52.75 | 53.27 | 52.27 | 52.49 | 1,438,233 | -0.31(-0.58%) |
Sep 28, 2016 | 52.10 | 52.88 | 51.69 | 52.80 | 1,682,707 | +1.00(+1.94%) |
Sep 27, 2016 | 51.23 | 51.98 | 51.13 | 51.80 | 2,285,695 | +0.33(+0.65%) |
Sep 26, 2016 | 51.65 | 51.81 | 51.37 | 51.47 | 963,814 | -0.21(-0.40%) |
Sep 23, 2016 | 51.96 | 52.06 | 51.55 | 51.67 | 1,093,152 | -0.34(-0.65%) |
Sep 22, 2016 | 52.16 | 52.24 | 51.67 | 52.01 | 861,863 | +0.32(+0.63%) |
Sep 21, 2016 | 51.25 | 51.75 | 50.85 | 51.69 | 1,141,377 | +0.84(+1.65%) |
Sep 20, 2016 | 51.43 | 51.52 | 50.74 | 50.85 | 997,927 | -0.40(-0.77%) |
Sep 19, 2016 | 51.11 | 51.37 | 50.70 | 51.24 | 1,338,312 | +0.84(+1.66%) |
Sep 16, 2016 | 50.70 | 50.75 | 49.90 | 50.41 | 3,390,600 | -0.79(-1.54%) |
Sep 15, 2016 | 50.62 | 51.27 | 50.53 | 51.20 | 3,645,285 | +0.62(+1.24%) |
Sep 14, 2016 | 50.79 | 51.28 | 50.43 | 50.57 | 3,353,711 | -0.22(-0.44%) |
Sep 13, 2016 | 50.67 | 51.10 | 50.06 | 50.79 | 2,014,839 | -0.38(-0.74%) |
Sep 12, 2016 | 50.47 | 51.33 | 50.42 | 51.17 | 1,937,490 | +0.38(+0.74%) |
Sep 09, 2016 | 51.32 | 51.76 | 50.51 | 50.80 | 2,022,012 | -0.92(-1.78%) |
Sep 08, 2016 | 52.57 | 52.57 | 51.64 | 51.71 | 2,107,006 | -0.73(-1.39%) |
Sep 07, 2016 | 52.77 | 53.17 | 52.12 | 52.45 | 2,970,381 | -1.19(-2.23%) |
Sep 06, 2016 | 53.83 | 53.91 | 52.92 | 53.64 | 1,662,241 | -0.21(-0.39%) |
Sep 02, 2016 | 53.58 | 53.85 | 53.85 | 53.85 | 1,200,549 | +0.64(+1.20%) |