Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.34 | 59.76 | 58.83 | 59.21 | 6,981,857 | +0.25(+0.42%) |
Nov 29, 2016 | 60.37 | 60.66 | 58.46 | 58.96 | 7,871,684 | -2.04(-3.35%) |
Nov 28, 2016 | 60.95 | 61.15 | 60.87 | 61.00 | 2,395,075 | -0.01(-0.01%) |
Nov 25, 2016 | 61.01 | 61.18 | 60.80 | 61.01 | 2,338,549 | -0.02(-0.03%) |
Nov 23, 2016 | 61.03 | 61.03 | 61.03 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 60.85 | 61.26 | 60.62 | 61.00 | 4,404,816 | +0.16(+0.26%) |
Nov 21, 2016 | 60.74 | 61.02 | 60.46 | 60.84 | 3,145,555 | +0.13(+0.22%) |
Nov 18, 2016 | 60.52 | 60.86 | 60.19 | 60.71 | 3,557,136 | +0.20(+0.33%) |
Nov 17, 2016 | 59.53 | 60.51 | 59.40 | 60.50 | 3,312,689 | +0.89(+1.50%) |
Nov 16, 2016 | 59.85 | 59.91 | 59.08 | 59.61 | 2,910,971 | -0.49(-0.81%) |
Nov 15, 2016 | 59.39 | 60.19 | 59.27 | 60.10 | 3,955,912 | +0.51(+0.86%) |
Nov 14, 2016 | 58.80 | 59.74 | 58.67 | 59.58 | 3,171,316 | +0.89(+1.51%) |
Nov 11, 2016 | 58.43 | 58.79 | 58.09 | 58.70 | 2,693,113 | +0.16(+0.27%) |
Nov 10, 2016 | 58.09 | 58.55 | 57.43 | 58.54 | 3,901,076 | +1.08(+1.88%) |
Nov 09, 2016 | 57.02 | 57.74 | 56.72 | 57.46 | 3,832,953 | +0.50(+0.87%) |
Nov 08, 2016 | 56.19 | 57.10 | 56.19 | 56.96 | 2,816,323 | +0.61(+1.08%) |
Nov 07, 2016 | 56.82 | 56.92 | 56.09 | 56.36 | 4,070,010 | +0.12(+0.21%) |
Nov 04, 2016 | 57.32 | 57.33 | 56.18 | 56.24 | 3,536,682 | -1.15(-2.01%) |
Nov 03, 2016 | 57.29 | 58.15 | 56.82 | 57.39 | 5,357,971 | +0.63(+1.11%) |
Nov 02, 2016 | 56.41 | 56.97 | 56.40 | 56.76 | 3,402,412 | +0.11(+0.19%) |
Nov 01, 2016 | 57.19 | 57.20 | 56.32 | 56.65 | 3,278,769 | -0.58(-1.02%) |
Oct 31, 2016 | 57.11 | 57.41 | 56.92 | 57.23 | 2,694,347 | +0.31(+0.55%) |
Oct 28, 2016 | 57.11 | 57.54 | 56.54 | 56.92 | 2,889,058 | -0.05(-0.09%) |
Oct 27, 2016 | 57.42 | 57.44 | 56.96 | 56.97 | 1,621,295 | -0.30(-0.52%) |
Oct 26, 2016 | 56.89 | 57.44 | 56.78 | 57.27 | 1,705,412 | +0.28(+0.49%) |
Oct 25, 2016 | 57.08 | 57.22 | 56.81 | 56.99 | 1,321,728 | -0.09(-0.16%) |
Oct 24, 2016 | 57.24 | 57.43 | 57.01 | 57.08 | 1,147,355 | +0.14(+0.25%) |
Oct 21, 2016 | 57.16 | 57.30 | 56.67 | 56.94 | 2,703,991 | -0.57(-1.00%) |
Oct 20, 2016 | 58.13 | 58.26 | 57.49 | 57.51 | 2,812,159 | -1.01(-1.73%) |
Oct 19, 2016 | 58.48 | 58.56 | 57.99 | 58.52 | 1,813,505 | +0.12(+0.20%) |
Oct 18, 2016 | 58.88 | 58.95 | 58.32 | 58.40 | 1,543,699 | -0.04(-0.07%) |
Oct 17, 2016 | 58.45 | 58.66 | 58.34 | 58.45 | 1,409,658 | +0.01(+0.01%) |
Oct 14, 2016 | 58.56 | 58.85 | 58.44 | 58.44 | 2,757,476 | +0.20(+0.35%) |
Oct 13, 2016 | 57.66 | 58.35 | 57.55 | 58.24 | 2,253,512 | +0.04(+0.07%) |
Oct 12, 2016 | 57.55 | 58.27 | 57.45 | 58.19 | 2,031,623 | +0.71(+1.23%) |
Oct 11, 2016 | 57.58 | 57.71 | 57.22 | 57.49 | 2,045,231 | -0.24(-0.42%) |
Oct 10, 2016 | 57.98 | 58.13 | 57.69 | 57.73 | 1,390,664 | +0.05(+0.09%) |
Oct 07, 2016 | 57.29 | 58.20 | 57.24 | 57.68 | 2,751,762 | +0.56(+0.97%) |
Oct 06, 2016 | 57.20 | 57.26 | 56.63 | 57.12 | 3,069,690 | -0.03(-0.06%) |
Oct 05, 2016 | 57.42 | 57.68 | 57.06 | 57.16 | 2,078,072 | -0.03(-0.04%) |
Oct 04, 2016 | 57.46 | 57.54 | 56.58 | 57.18 | 4,336,595 | -0.47(-0.82%) |
Oct 03, 2016 | 58.08 | 58.21 | 57.57 | 57.65 | 2,720,495 | -0.66(-1.13%) |
Sep 30, 2016 | 58.02 | 58.48 | 58.01 | 58.31 | 3,157,127 | +0.46(+0.79%) |
Sep 29, 2016 | 57.97 | 58.40 | 57.68 | 57.86 | 2,749,525 | -0.39(-0.67%) |
Sep 28, 2016 | 58.16 | 58.28 | 57.84 | 58.24 | 1,770,936 | +0.10(+0.17%) |
Sep 27, 2016 | 57.60 | 58.24 | 57.54 | 58.14 | 1,967,690 | +0.50(+0.86%) |
Sep 26, 2016 | 57.53 | 57.84 | 57.42 | 57.65 | 2,207,910 | -0.08(-0.15%) |
Sep 23, 2016 | 57.79 | 58.10 | 57.60 | 57.73 | 1,538,981 | -0.38(-0.65%) |
Sep 22, 2016 | 58.03 | 58.21 | 57.93 | 58.11 | 1,669,540 | +0.24(+0.41%) |
Sep 21, 2016 | 57.29 | 57.92 | 57.29 | 57.87 | 1,653,230 | +0.67(+1.16%) |
Sep 20, 2016 | 57.18 | 57.46 | 57.09 | 57.21 | 1,688,686 | +0.35(+0.61%) |
Sep 19, 2016 | 56.96 | 57.23 | 56.74 | 56.86 | 1,351,885 | +0.04(+0.07%) |
Sep 16, 2016 | 56.95 | 57.13 | 56.68 | 56.82 | 2,745,569 | -0.35(-0.60%) |
Sep 15, 2016 | 56.78 | 57.36 | 56.70 | 57.17 | 2,089,872 | +0.36(+0.64%) |
Sep 14, 2016 | 57.23 | 57.36 | 56.72 | 56.80 | 2,038,020 | -0.45(-0.78%) |
Sep 13, 2016 | 57.26 | 57.55 | 57.08 | 57.25 | 2,283,298 | -0.47(-0.82%) |
Sep 12, 2016 | 57.28 | 57.91 | 57.04 | 57.72 | 2,321,232 | +0.44(+0.77%) |
Sep 09, 2016 | 58.00 | 58.07 | 57.28 | 57.28 | 2,154,721 | -1.06(-1.82%) |
Sep 08, 2016 | 58.40 | 58.48 | 58.21 | 58.35 | 1,640,174 | -0.19(-0.32%) |
Sep 07, 2016 | 58.20 | 58.56 | 58.11 | 58.53 | 1,931,466 | +0.11(+0.19%) |
Sep 06, 2016 | 57.91 | 58.42 | 57.82 | 58.42 | 2,146,128 | +0.30(+0.52%) |
Sep 02, 2016 | 58.03 | 58.12 | 58.12 | 58.12 | 1,788,234 | +0.24(+0.42%) |