Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.14 | 55.35 | 53.89 | 55.21 | 15,363,983 | +1.10(+2.04%) |
Nov 29, 2016 | 54.48 | 54.73 | 54.00 | 54.11 | 8,075,982 | -0.27(-0.49%) |
Nov 28, 2016 | 54.64 | 54.86 | 54.14 | 54.38 | 10,139,956 | -0.53(-0.97%) |
Nov 25, 2016 | 54.81 | 55.02 | 54.45 | 54.91 | 5,223,286 | +0.13(+0.23%) |
Nov 23, 2016 | 54.78 | 54.78 | 54.78 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.33 | 55.16 | 53.91 | 54.93 | 12,191,738 | +0.97(+1.80%) |
Nov 21, 2016 | 53.76 | 54.04 | 53.19 | 53.96 | 9,785,495 | -0.17(-0.31%) |
Nov 18, 2016 | 53.62 | 54.24 | 53.02 | 54.13 | 12,298,325 | +0.51(+0.96%) |
Nov 17, 2016 | 53.43 | 53.69 | 53.22 | 53.61 | 8,682,505 | +0.30(+0.56%) |
Nov 16, 2016 | 53.64 | 53.64 | 52.79 | 53.31 | 11,879,065 | -0.38(-0.70%) |
Nov 15, 2016 | 53.28 | 54.00 | 53.03 | 53.69 | 11,957,500 | +0.68(+1.27%) |
Nov 14, 2016 | 54.21 | 54.21 | 53.02 | 53.02 | 10,244,977 | -0.76(-1.42%) |
Nov 11, 2016 | 52.97 | 53.88 | 52.94 | 53.78 | 12,734,241 | +0.46(+0.86%) |
Nov 10, 2016 | 54.53 | 54.85 | 52.48 | 53.32 | 22,104,204 | -1.26(-2.31%) |
Nov 09, 2016 | 53.58 | 54.75 | 53.27 | 54.58 | 14,431,236 | -0.31(-0.57%) |
Nov 08, 2016 | 54.86 | 55.25 | 54.38 | 54.90 | 8,327,714 | -0.15(-0.28%) |
Nov 07, 2016 | 54.45 | 55.15 | 54.19 | 55.05 | 11,439,887 | +1.39(+2.59%) |
Nov 04, 2016 | 52.86 | 54.21 | 52.86 | 53.66 | 10,675,372 | -0.18(-0.33%) |
Nov 03, 2016 | 54.43 | 55.14 | 53.02 | 53.84 | 19,451,680 | -0.11(-0.21%) |
Nov 02, 2016 | 55.05 | 55.16 | 53.90 | 53.95 | 18,878,340 | -1.01(-1.83%) |
Nov 01, 2016 | 55.48 | 55.77 | 54.31 | 54.95 | 11,080,065 | -0.31(-0.55%) |
Oct 31, 2016 | 55.48 | 55.89 | 55.23 | 55.26 | 12,570,635 | +0.26(+0.47%) |
Oct 28, 2016 | 56.71 | 56.71 | 54.41 | 55.00 | 22,325,914 | -1.36(-2.41%) |
Oct 27, 2016 | 56.93 | 57.59 | 56.29 | 56.36 | 42,209,504 | +1.52(+2.77%) |
Oct 26, 2016 | 54.13 | 55.18 | 54.08 | 54.84 | 11,492,152 | +0.39(+0.72%) |
Oct 25, 2016 | 54.60 | 54.88 | 54.26 | 54.45 | 6,678,066 | -0.28(-0.51%) |
Oct 24, 2016 | 55.00 | 55.04 | 54.26 | 54.73 | 8,294,317 | +0.10(+0.19%) |
Oct 21, 2016 | 53.96 | 55.84 | 53.63 | 54.62 | 24,469,842 | +0.47(+0.88%) |
Oct 20, 2016 | 52.65 | 54.80 | 52.65 | 54.15 | 16,884,880 | +1.25(+2.36%) |
Oct 19, 2016 | 52.98 | 53.12 | 52.51 | 52.90 | 6,733,659 | -0.25(-0.47%) |
Oct 18, 2016 | 53.22 | 53.25 | 52.73 | 53.15 | 7,420,256 | +0.73(+1.40%) |
Oct 17, 2016 | 52.69 | 52.84 | 52.34 | 52.42 | 7,894,628 | -0.41(-0.78%) |
Oct 14, 2016 | 53.02 | 53.55 | 52.63 | 52.83 | 8,385,721 | +0.00(+0.00%) |
Oct 13, 2016 | 52.71 | 53.12 | 51.70 | 52.83 | 8,995,703 | -0.29(-0.54%) |
Oct 12, 2016 | 53.47 | 53.47 | 52.32 | 53.12 | 8,227,305 | -0.02(-0.05%) |
Oct 11, 2016 | 53.88 | 53.95 | 52.63 | 53.14 | 11,080,963 | -0.93(-1.72%) |
Oct 10, 2016 | 54.95 | 55.15 | 53.92 | 54.08 | 8,742,970 | -0.76(-1.38%) |
Oct 07, 2016 | 54.30 | 54.95 | 54.27 | 54.83 | 10,443,870 | +0.52(+0.96%) |
Oct 06, 2016 | 53.72 | 55.74 | 53.26 | 54.31 | 16,113,521 | +0.56(+1.05%) |
Oct 05, 2016 | 53.75 | 54.21 | 53.51 | 53.75 | 7,911,770 | +0.13(+0.24%) |
Oct 04, 2016 | 54.44 | 54.44 | 53.52 | 53.62 | 12,120,631 | -0.35(-0.64%) |
Oct 03, 2016 | 54.74 | 55.71 | 53.77 | 53.96 | 12,461,183 | -1.12(-2.03%) |
Sep 30, 2016 | 55.00 | 56.61 | 54.80 | 55.08 | 42,717,912 | +0.84(+1.56%) |
Sep 29, 2016 | 50.88 | 55.35 | 50.43 | 54.24 | 53,325,684 | +3.22(+6.30%) |
Sep 28, 2016 | 50.84 | 51.21 | 50.66 | 51.02 | 6,515,865 | +0.11(+0.22%) |
Sep 27, 2016 | 50.28 | 50.95 | 50.21 | 50.91 | 6,467,124 | +0.80(+1.60%) |
Sep 26, 2016 | 50.25 | 50.31 | 49.74 | 50.10 | 7,719,227 | -0.35(-0.70%) |
Sep 23, 2016 | 50.66 | 51.12 | 50.39 | 50.46 | 9,693,510 | -0.62(-1.21%) |
Sep 22, 2016 | 51.23 | 51.46 | 50.95 | 51.08 | 9,819,099 | -0.04(-0.08%) |
Sep 21, 2016 | 50.74 | 51.17 | 50.59 | 51.12 | 9,312,802 | +0.70(+1.39%) |
Sep 20, 2016 | 50.88 | 50.90 | 50.28 | 50.42 | 6,804,249 | -0.13(-0.25%) |
Sep 19, 2016 | 50.76 | 50.97 | 50.47 | 50.55 | 8,406,583 | -0.10(-0.21%) |
Sep 16, 2016 | 50.56 | 51.01 | 50.15 | 50.65 | 18,253,150 | +0.36(+0.72%) |
Sep 15, 2016 | 49.82 | 50.39 | 49.49 | 50.29 | 11,050,878 | +0.76(+1.54%) |
Sep 14, 2016 | 49.28 | 49.82 | 49.08 | 49.53 | 7,453,249 | +0.24(+0.49%) |
Sep 13, 2016 | 49.71 | 50.02 | 49.00 | 49.28 | 10,442,657 | -0.77(-1.54%) |
Sep 12, 2016 | 48.43 | 50.07 | 48.19 | 50.06 | 12,633,265 | +1.39(+2.86%) |
Sep 09, 2016 | 49.86 | 50.09 | 48.65 | 48.67 | 13,214,001 | -1.74(-3.46%) |
Sep 08, 2016 | 49.88 | 50.51 | 49.86 | 50.41 | 9,573,394 | +0.21(+0.42%) |
Sep 07, 2016 | 50.81 | 50.86 | 50.11 | 50.20 | 7,811,477 | -0.53(-1.05%) |
Sep 06, 2016 | 50.76 | 50.97 | 50.56 | 50.73 | 6,967,889 | -0.21(-0.41%) |
Sep 02, 2016 | 51.09 | 50.94 | 50.94 | 50.94 | 7,866,884 | -0.10(-0.19%) |