Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.83 | 60.36 | 59.66 | 60.20 | 3,056,125 | +0.34(+0.58%) |
Nov 29, 2016 | 59.95 | 59.97 | 59.34 | 59.85 | 2,866,881 | -0.86(-1.42%) |
Nov 28, 2016 | 60.97 | 61.27 | 60.50 | 60.71 | 1,319,260 | -0.84(-1.36%) |
Nov 25, 2016 | 61.51 | 61.58 | 61.18 | 61.55 | 339,411 | +0.38(+0.62%) |
Nov 23, 2016 | 61.17 | 61.17 | 61.17 | 0 | +0.40(+0.66%) | |
Nov 22, 2016 | 60.08 | 61.16 | 60.08 | 60.77 | 3,007,785 | +0.71(+1.18%) |
Nov 21, 2016 | 59.67 | 60.11 | 59.63 | 60.06 | 1,598,737 | +0.25(+0.41%) |
Nov 18, 2016 | 59.49 | 59.83 | 59.06 | 59.82 | 1,700,856 | +0.30(+0.51%) |
Nov 17, 2016 | 58.73 | 59.59 | 58.28 | 59.51 | 2,485,913 | +0.71(+1.22%) |
Nov 16, 2016 | 59.74 | 59.79 | 58.76 | 58.80 | 3,248,638 | -1.21(-2.01%) |
Nov 15, 2016 | 59.53 | 60.18 | 59.14 | 60.01 | 3,685,021 | +0.46(+0.77%) |
Nov 14, 2016 | 57.86 | 59.60 | 57.77 | 59.55 | 3,343,201 | +1.96(+3.41%) |
Nov 11, 2016 | 56.84 | 57.64 | 56.66 | 57.58 | 2,793,095 | +0.67(+1.17%) |
Nov 10, 2016 | 56.34 | 57.49 | 56.26 | 56.92 | 3,635,575 | +0.60(+1.06%) |
Nov 09, 2016 | 53.30 | 56.58 | 53.00 | 56.32 | 3,627,089 | +2.44(+4.53%) |
Nov 08, 2016 | 53.63 | 54.05 | 53.38 | 53.88 | 1,522,440 | +0.09(+0.17%) |
Nov 07, 2016 | 52.91 | 53.84 | 52.91 | 53.79 | 1,711,595 | +1.35(+2.57%) |
Nov 04, 2016 | 52.30 | 52.94 | 51.95 | 52.44 | 2,148,943 | +0.05(+0.09%) |
Nov 03, 2016 | 53.08 | 53.33 | 52.30 | 52.39 | 2,310,360 | -0.67(-1.27%) |
Nov 02, 2016 | 52.77 | 53.60 | 52.67 | 53.07 | 1,997,633 | +0.23(+0.44%) |
Nov 01, 2016 | 53.00 | 53.52 | 52.65 | 52.84 | 2,366,494 | -0.37(-0.69%) |
Oct 31, 2016 | 51.71 | 53.27 | 51.69 | 53.21 | 2,906,113 | +1.79(+3.48%) |
Oct 28, 2016 | 50.65 | 51.61 | 50.50 | 51.42 | 1,153,995 | +0.90(+1.77%) |
Oct 27, 2016 | 50.37 | 50.85 | 50.33 | 50.52 | 827,442 | +0.30(+0.59%) |
Oct 26, 2016 | 50.42 | 50.91 | 50.07 | 50.23 | 2,340,234 | -0.46(-0.91%) |
Oct 25, 2016 | 51.47 | 51.53 | 50.33 | 50.69 | 2,193,204 | -1.31(-2.51%) |
Oct 24, 2016 | 51.96 | 52.10 | 51.75 | 51.99 | 1,279,545 | +0.20(+0.38%) |
Oct 21, 2016 | 51.72 | 52.08 | 51.48 | 51.80 | 1,345,381 | +0.16(+0.30%) |
Oct 20, 2016 | 51.80 | 52.02 | 51.38 | 51.64 | 2,950,208 | -0.40(-0.77%) |
Oct 19, 2016 | 51.92 | 52.11 | 51.56 | 52.04 | 1,378,535 | +0.28(+0.54%) |
Oct 18, 2016 | 52.07 | 52.24 | 51.53 | 51.76 | 1,466,811 | +0.38(+0.74%) |
Oct 17, 2016 | 51.13 | 52.52 | 51.13 | 51.38 | 2,209,224 | +0.28(+0.55%) |
Oct 14, 2016 | 51.12 | 51.64 | 51.08 | 51.11 | 1,049,097 | +0.04(+0.08%) |
Oct 13, 2016 | 51.36 | 51.40 | 50.99 | 51.06 | 1,184,236 | -0.51(-0.99%) |
Oct 12, 2016 | 51.35 | 51.87 | 51.06 | 51.57 | 1,688,033 | +0.33(+0.64%) |
Oct 11, 2016 | 51.37 | 51.49 | 50.89 | 51.24 | 2,124,918 | +0.03(+0.06%) |
Oct 10, 2016 | 50.77 | 51.38 | 50.64 | 51.21 | 1,776,341 | +0.60(+1.18%) |
Oct 07, 2016 | 50.32 | 50.72 | 50.13 | 50.61 | 1,956,933 | +0.56(+1.12%) |
Oct 06, 2016 | 50.42 | 50.59 | 49.84 | 50.05 | 1,980,755 | -0.50(-0.99%) |
Oct 05, 2016 | 50.54 | 51.09 | 50.36 | 50.55 | 3,181,990 | +0.33(+0.65%) |
Oct 04, 2016 | 51.76 | 52.00 | 49.88 | 50.23 | 8,004,715 | +0.29(+0.59%) |
Oct 03, 2016 | 49.53 | 50.03 | 48.96 | 49.93 | 4,610,119 | +0.03(+0.07%) |
Sep 30, 2016 | 49.32 | 50.04 | 49.32 | 49.90 | 2,820,845 | +0.56(+1.14%) |
Sep 29, 2016 | 49.69 | 49.99 | 49.34 | 49.34 | 1,381,999 | -0.42(-0.83%) |
Sep 28, 2016 | 49.95 | 50.14 | 49.23 | 49.75 | 2,519,655 | -0.31(-0.62%) |
Sep 27, 2016 | 50.97 | 51.05 | 49.84 | 50.06 | 1,950,709 | -0.77(-1.52%) |
Sep 26, 2016 | 51.11 | 51.34 | 50.80 | 50.84 | 1,565,126 | -0.47(-0.92%) |
Sep 23, 2016 | 50.19 | 51.60 | 50.19 | 51.31 | 2,094,299 | +0.86(+1.71%) |
Sep 22, 2016 | 50.85 | 51.12 | 50.39 | 50.45 | 1,371,284 | -0.30(-0.59%) |
Sep 21, 2016 | 49.96 | 50.80 | 49.96 | 50.75 | 1,378,053 | +0.72(+1.43%) |
Sep 20, 2016 | 50.21 | 50.38 | 49.89 | 50.03 | 1,006,060 | +0.07(+0.15%) |
Sep 19, 2016 | 50.63 | 50.74 | 49.89 | 49.96 | 886,612 | -0.46(-0.90%) |
Sep 16, 2016 | 50.58 | 50.66 | 50.32 | 50.41 | 3,613,959 | -0.14(-0.27%) |
Sep 15, 2016 | 50.10 | 50.58 | 49.82 | 50.55 | 1,937,192 | +0.37(+0.73%) |
Sep 14, 2016 | 50.69 | 50.71 | 49.91 | 50.19 | 2,027,132 | -0.76(-1.49%) |
Sep 13, 2016 | 51.06 | 51.11 | 50.54 | 50.94 | 1,612,200 | -0.37(-0.73%) |
Sep 12, 2016 | 50.10 | 51.38 | 50.09 | 51.32 | 2,538,818 | +1.31(+2.62%) |
Sep 09, 2016 | 50.58 | 50.66 | 49.95 | 50.01 | 1,370,833 | -0.79(-1.55%) |
Sep 08, 2016 | 51.22 | 51.37 | 50.79 | 50.80 | 1,236,667 | -0.41(-0.81%) |
Sep 07, 2016 | 50.68 | 51.41 | 50.61 | 51.21 | 1,434,133 | +0.29(+0.58%) |
Sep 06, 2016 | 50.89 | 51.15 | 50.49 | 50.92 | 1,539,221 | +0.20(+0.39%) |
Sep 02, 2016 | 50.51 | 50.72 | 50.72 | 50.72 | 1,539,484 | +0.36(+0.71%) |