Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.88 | 52.95 | 52.70 | 52.88 | 7,211,962 | +0.10(+0.19%) |
Nov 29, 2016 | 52.70 | 52.86 | 52.67 | 52.77 | 5,473,592 | -0.10(-0.19%) |
Nov 28, 2016 | 52.94 | 53.02 | 52.73 | 52.88 | 15,889,880 | +0.04(+0.08%) |
Nov 25, 2016 | 52.79 | 52.88 | 52.77 | 52.83 | 1,517,033 | +0.09(+0.17%) |
Nov 23, 2016 | 52.75 | 52.75 | 52.75 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 52.60 | 53.02 | 52.60 | 52.98 | 12,248,012 | +0.40(+0.75%) |
Nov 21, 2016 | 52.29 | 52.58 | 52.29 | 52.58 | 6,699,254 | +0.44(+0.84%) |
Nov 18, 2016 | 52.23 | 52.37 | 52.12 | 52.15 | 9,829,789 | -0.03(-0.06%) |
Nov 17, 2016 | 52.28 | 52.42 | 52.17 | 52.17 | 7,459,512 | -0.12(-0.22%) |
Nov 16, 2016 | 52.25 | 52.36 | 52.22 | 52.29 | 8,861,085 | -0.20(-0.39%) |
Nov 15, 2016 | 52.12 | 52.55 | 52.10 | 52.50 | 11,941,237 | +0.69(+1.33%) |
Nov 14, 2016 | 51.33 | 51.90 | 51.31 | 51.81 | 16,108,134 | +0.38(+0.74%) |
Nov 11, 2016 | 51.78 | 51.94 | 51.31 | 51.43 | 10,415,610 | -0.51(-0.99%) |
Nov 10, 2016 | 52.54 | 52.58 | 51.94 | 51.94 | 17,340,530 | -0.75(-1.42%) |
Nov 09, 2016 | 52.69 | 53.20 | 52.64 | 52.69 | 16,709,109 | -0.35(-0.66%) |
Nov 08, 2016 | 52.92 | 53.08 | 52.88 | 53.04 | 12,785,940 | -0.09(-0.17%) |
Nov 07, 2016 | 52.83 | 53.14 | 52.83 | 53.13 | 10,335,972 | +0.69(+1.31%) |
Nov 04, 2016 | 52.44 | 52.54 | 52.34 | 52.44 | 9,217,768 | +0.09(+0.17%) |
Nov 03, 2016 | 52.41 | 52.54 | 52.32 | 52.35 | 7,217,798 | +0.01(+0.03%) |
Nov 02, 2016 | 52.58 | 52.58 | 52.26 | 52.34 | 18,268,828 | -0.31(-0.58%) |
Nov 01, 2016 | 52.86 | 52.86 | 52.44 | 52.64 | 10,047,709 | +0.38(+0.72%) |
Oct 31, 2016 | 52.42 | 52.47 | 52.19 | 52.27 | 21,262,942 | -0.16(-0.30%) |
Oct 28, 2016 | 52.63 | 52.65 | 52.38 | 52.42 | 11,313,395 | -0.23(-0.44%) |
Oct 27, 2016 | 52.97 | 52.97 | 52.61 | 52.65 | 9,788,868 | -0.22(-0.41%) |
Oct 26, 2016 | 52.96 | 53.10 | 52.87 | 52.87 | 5,472,225 | -0.24(-0.46%) |
Oct 25, 2016 | 53.10 | 53.15 | 53.04 | 53.12 | 6,037,993 | -0.03(-0.05%) |
Oct 24, 2016 | 53.20 | 53.20 | 53.06 | 53.14 | 2,716,722 | +0.04(+0.08%) |
Oct 21, 2016 | 53.01 | 53.13 | 52.97 | 53.10 | 6,112,713 | +0.06(+0.11%) |
Oct 20, 2016 | 53.06 | 53.13 | 52.99 | 53.04 | 6,097,566 | -0.01(-0.03%) |
Oct 19, 2016 | 52.94 | 53.10 | 52.93 | 53.06 | 3,571,404 | +0.17(+0.33%) |
Oct 18, 2016 | 52.87 | 52.94 | 52.76 | 52.88 | 4,583,979 | +0.17(+0.33%) |
Oct 17, 2016 | 52.80 | 52.84 | 52.64 | 52.71 | 6,639,920 | -0.01(-0.03%) |
Oct 14, 2016 | 52.74 | 52.84 | 52.69 | 52.73 | 4,676,279 | +0.07(+0.14%) |
Oct 13, 2016 | 52.55 | 52.71 | 52.47 | 52.65 | 10,738,815 | -0.07(-0.14%) |
Oct 12, 2016 | 52.78 | 52.86 | 52.65 | 52.73 | 4,807,513 | -0.04(-0.08%) |
Oct 11, 2016 | 53.01 | 53.02 | 52.68 | 52.77 | 8,681,290 | -0.30(-0.57%) |
Oct 10, 2016 | 52.84 | 53.12 | 52.84 | 53.07 | 2,586,448 | +0.20(+0.38%) |
Oct 07, 2016 | 52.78 | 52.91 | 52.63 | 52.87 | 6,188,082 | +0.12(+0.22%) |
Oct 06, 2016 | 52.77 | 52.78 | 52.63 | 52.76 | 5,377,139 | +0.00(+0.00%) |
Oct 05, 2016 | 52.73 | 52.77 | 52.63 | 52.76 | 7,114,475 | +0.14(+0.27%) |
Oct 04, 2016 | 52.70 | 52.76 | 52.52 | 52.61 | 7,828,156 | -0.06(-0.11%) |
Oct 03, 2016 | 52.58 | 52.70 | 52.52 | 52.67 | 10,144,312 | +0.54(+1.05%) |
Sep 30, 2016 | 51.98 | 52.15 | 51.97 | 52.12 | 7,479,367 | +0.23(+0.44%) |
Sep 29, 2016 | 52.14 | 52.14 | 51.77 | 51.90 | 9,891,457 | -0.24(-0.46%) |
Sep 28, 2016 | 51.85 | 52.15 | 51.71 | 52.14 | 8,723,416 | +0.34(+0.66%) |
Sep 27, 2016 | 51.61 | 51.80 | 51.50 | 51.80 | 5,051,430 | +0.20(+0.39%) |
Sep 26, 2016 | 51.70 | 51.83 | 51.58 | 51.60 | 4,873,858 | -0.23(-0.44%) |
Sep 23, 2016 | 51.93 | 52.00 | 51.81 | 51.83 | 12,746,345 | -0.11(-0.22%) |
Sep 22, 2016 | 51.95 | 52.05 | 51.78 | 51.94 | 8,630,902 | +0.20(+0.38%) |
Sep 21, 2016 | 51.39 | 51.78 | 51.31 | 51.74 | 11,876,083 | +0.41(+0.80%) |
Sep 20, 2016 | 51.46 | 51.50 | 51.24 | 51.33 | 7,153,877 | -0.03(-0.06%) |
Sep 19, 2016 | 51.31 | 51.46 | 51.29 | 51.36 | 6,631,895 | +0.06(+0.11%) |
Sep 16, 2016 | 51.31 | 51.34 | 51.19 | 51.30 | 6,149,099 | -0.04(-0.08%) |
Sep 15, 2016 | 51.10 | 51.41 | 51.10 | 51.34 | 7,278,639 | +0.27(+0.53%) |
Sep 14, 2016 | 51.17 | 51.33 | 51.03 | 51.07 | 12,849,695 | -0.04(-0.08%) |
Sep 13, 2016 | 51.41 | 51.44 | 51.06 | 51.12 | 13,773,651 | -0.37(-0.72%) |
Sep 12, 2016 | 51.24 | 51.61 | 51.17 | 51.49 | 11,563,365 | +0.17(+0.33%) |
Sep 09, 2016 | 51.68 | 51.68 | 51.30 | 51.31 | 8,268,241 | -0.54(-1.04%) |
Sep 08, 2016 | 51.95 | 51.95 | 51.80 | 51.85 | 4,545,624 | -0.11(-0.22%) |
Sep 07, 2016 | 52.08 | 52.08 | 51.88 | 51.97 | 3,559,956 | -0.10(-0.19%) |
Sep 06, 2016 | 52.01 | 52.10 | 51.94 | 52.07 | 6,480,806 | +0.06(+0.11%) |
Sep 02, 2016 | 51.84 | 52.01 | 52.01 | 52.01 | 6,781,839 | +0.28(+0.55%) |