Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.55 | 54.64 | 53.09 | 53.11 | 5,052,006 | -2.19(-3.96%) |
Nov 29, 2016 | 55.13 | 55.73 | 55.08 | 55.30 | 2,611,937 | +0.00(+0.00%) |
Nov 28, 2016 | 53.87 | 55.36 | 53.87 | 55.30 | 2,711,954 | +1.51(+2.82%) |
Nov 25, 2016 | 53.20 | 53.97 | 53.09 | 53.78 | 1,222,121 | +0.84(+1.60%) |
Nov 23, 2016 | 52.94 | 52.94 | 52.94 | 0 | -0.59(-1.10%) | |
Nov 22, 2016 | 53.46 | 53.71 | 53.01 | 53.52 | 1,834,502 | +0.17(+0.31%) |
Nov 21, 2016 | 53.10 | 53.39 | 52.86 | 53.36 | 2,118,922 | +0.43(+0.82%) |
Nov 18, 2016 | 53.27 | 53.53 | 52.72 | 52.92 | 2,334,889 | -0.39(-0.73%) |
Nov 17, 2016 | 52.98 | 53.59 | 52.96 | 53.31 | 1,514,352 | +0.15(+0.29%) |
Nov 16, 2016 | 53.91 | 54.04 | 52.82 | 53.16 | 2,263,121 | -0.56(-1.03%) |
Nov 15, 2016 | 53.22 | 54.06 | 53.21 | 53.71 | 3,364,507 | +0.78(+1.47%) |
Nov 14, 2016 | 52.79 | 53.14 | 52.34 | 52.94 | 3,213,913 | -0.21(-0.39%) |
Nov 11, 2016 | 53.29 | 54.00 | 52.98 | 53.14 | 2,794,737 | -0.15(-0.28%) |
Nov 10, 2016 | 54.32 | 54.32 | 52.01 | 53.29 | 5,296,073 | -1.18(-2.17%) |
Nov 09, 2016 | 55.00 | 55.35 | 54.40 | 54.48 | 3,957,098 | -2.31(-4.08%) |
Nov 08, 2016 | 56.33 | 57.01 | 56.25 | 56.79 | 1,805,725 | +0.60(+1.06%) |
Nov 07, 2016 | 55.74 | 56.20 | 54.95 | 56.20 | 2,292,660 | +0.60(+1.07%) |
Nov 04, 2016 | 56.75 | 56.85 | 55.50 | 55.60 | 2,442,800 | -0.09(-0.16%) |
Nov 03, 2016 | 55.50 | 56.00 | 55.22 | 55.69 | 2,012,105 | +0.04(+0.07%) |
Nov 02, 2016 | 55.81 | 55.90 | 55.01 | 55.65 | 2,480,705 | -0.17(-0.31%) |
Nov 01, 2016 | 56.91 | 56.91 | 55.71 | 55.83 | 2,169,019 | -1.13(-1.99%) |
Oct 31, 2016 | 55.96 | 57.32 | 55.84 | 56.96 | 3,325,134 | +1.18(+2.11%) |
Oct 28, 2016 | 55.50 | 55.98 | 55.42 | 55.78 | 1,470,895 | +0.39(+0.71%) |
Oct 27, 2016 | 55.47 | 55.73 | 55.04 | 55.39 | 1,666,398 | -0.31(-0.55%) |
Oct 26, 2016 | 55.47 | 55.79 | 55.25 | 55.70 | 1,280,785 | +0.17(+0.31%) |
Oct 25, 2016 | 55.13 | 55.59 | 55.00 | 55.53 | 1,689,155 | +0.36(+0.66%) |
Oct 24, 2016 | 55.50 | 55.58 | 54.82 | 55.16 | 1,682,419 | +0.00(+0.00%) |
Oct 21, 2016 | 55.20 | 55.45 | 54.98 | 55.16 | 1,398,168 | -0.34(-0.61%) |
Oct 20, 2016 | 55.44 | 55.98 | 55.29 | 55.50 | 1,312,365 | +0.14(+0.25%) |
Oct 19, 2016 | 55.23 | 55.63 | 54.96 | 55.37 | 1,972,291 | +0.15(+0.27%) |
Oct 18, 2016 | 55.35 | 55.55 | 54.58 | 55.22 | 2,215,467 | +0.18(+0.33%) |
Oct 17, 2016 | 54.83 | 55.13 | 54.79 | 55.04 | 1,544,624 | +0.38(+0.70%) |
Oct 14, 2016 | 54.77 | 55.32 | 54.40 | 54.65 | 1,708,709 | -0.34(-0.62%) |
Oct 13, 2016 | 54.46 | 55.49 | 54.35 | 54.99 | 2,100,276 | +0.66(+1.21%) |
Oct 12, 2016 | 54.10 | 54.51 | 54.03 | 54.33 | 2,222,898 | +0.31(+0.57%) |
Oct 11, 2016 | 54.21 | 54.53 | 53.79 | 54.03 | 2,745,515 | -0.41(-0.75%) |
Oct 10, 2016 | 54.27 | 54.67 | 54.05 | 54.43 | 1,777,757 | +0.13(+0.24%) |
Oct 07, 2016 | 54.89 | 55.46 | 54.30 | 54.30 | 2,780,886 | -0.23(-0.41%) |
Oct 06, 2016 | 54.47 | 54.91 | 54.12 | 54.53 | 2,657,367 | -0.13(-0.23%) |
Oct 05, 2016 | 54.90 | 55.34 | 54.39 | 54.66 | 3,106,362 | -0.20(-0.37%) |
Oct 04, 2016 | 55.88 | 55.88 | 54.58 | 54.86 | 3,387,097 | -1.11(-1.98%) |
Oct 03, 2016 | 56.66 | 56.70 | 55.72 | 55.97 | 2,567,262 | -0.80(-1.41%) |
Sep 30, 2016 | 57.89 | 58.13 | 56.39 | 56.77 | 3,948,824 | -0.93(-1.61%) |
Sep 29, 2016 | 57.98 | 58.02 | 57.28 | 57.70 | 2,174,592 | -0.48(-0.83%) |
Sep 28, 2016 | 58.75 | 58.84 | 57.89 | 58.18 | 2,279,936 | -0.51(-0.87%) |
Sep 27, 2016 | 59.67 | 59.97 | 58.60 | 58.69 | 2,227,725 | -0.61(-1.03%) |
Sep 26, 2016 | 59.34 | 59.55 | 59.04 | 59.30 | 2,024,215 | -0.02(-0.03%) |
Sep 23, 2016 | 59.26 | 59.57 | 58.99 | 59.32 | 1,643,599 | -0.13(-0.22%) |
Sep 22, 2016 | 59.08 | 59.56 | 58.99 | 59.45 | 2,557,343 | +0.60(+1.01%) |
Sep 21, 2016 | 57.64 | 58.87 | 57.57 | 58.85 | 2,683,943 | +1.15(+1.99%) |
Sep 20, 2016 | 57.77 | 57.92 | 57.57 | 57.70 | 3,260,804 | +0.11(+0.18%) |
Sep 19, 2016 | 56.77 | 57.64 | 56.77 | 57.60 | 2,328,053 | +0.82(+1.45%) |
Sep 16, 2016 | 56.10 | 56.82 | 55.94 | 56.78 | 3,843,718 | +0.57(+1.01%) |
Sep 15, 2016 | 55.91 | 56.33 | 55.63 | 56.21 | 1,871,284 | +0.32(+0.58%) |
Sep 14, 2016 | 55.75 | 56.27 | 55.50 | 55.89 | 2,686,482 | +0.68(+1.23%) |
Sep 13, 2016 | 56.15 | 56.16 | 55.11 | 55.21 | 2,199,783 | -0.92(-1.64%) |
Sep 12, 2016 | 55.04 | 56.27 | 55.04 | 56.13 | 3,311,650 | +1.13(+2.06%) |
Sep 09, 2016 | 56.45 | 56.72 | 54.98 | 55.00 | 4,381,032 | -2.20(-3.85%) |
Sep 08, 2016 | 57.15 | 57.50 | 56.89 | 57.20 | 1,969,439 | -0.11(-0.18%) |
Sep 07, 2016 | 57.45 | 57.52 | 57.05 | 57.31 | 1,553,620 | -0.20(-0.35%) |
Sep 06, 2016 | 56.98 | 57.64 | 56.97 | 57.51 | 1,539,717 | +0.55(+0.97%) |
Sep 02, 2016 | 56.46 | 56.96 | 56.96 | 56.96 | 2,156,603 | +0.51(+0.89%) |