Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.69 | 56.78 | 55.68 | 55.72 | 2,396,620 | -1.25(-2.20%) |
Nov 29, 2016 | 56.89 | 57.05 | 56.36 | 56.97 | 1,240,341 | +0.19(+0.34%) |
Nov 28, 2016 | 56.87 | 57.31 | 56.61 | 56.78 | 1,423,363 | -0.21(-0.36%) |
Nov 25, 2016 | 56.64 | 57.23 | 56.50 | 56.98 | 647,174 | +0.59(+1.05%) |
Nov 23, 2016 | 56.39 | 56.39 | 56.39 | 0 | -0.85(-1.48%) | |
Nov 22, 2016 | 56.56 | 57.37 | 56.56 | 57.24 | 1,668,195 | +0.85(+1.50%) |
Nov 21, 2016 | 56.15 | 56.55 | 55.96 | 56.39 | 1,703,222 | +0.25(+0.44%) |
Nov 18, 2016 | 56.36 | 56.51 | 55.97 | 56.15 | 1,539,821 | -0.28(-0.50%) |
Nov 17, 2016 | 56.14 | 56.68 | 55.77 | 56.43 | 1,558,515 | +0.14(+0.25%) |
Nov 16, 2016 | 56.44 | 56.58 | 56.06 | 56.29 | 1,444,630 | -0.11(-0.19%) |
Nov 15, 2016 | 55.88 | 56.48 | 55.86 | 56.40 | 2,452,259 | +0.67(+1.20%) |
Nov 14, 2016 | 55.65 | 56.06 | 55.19 | 55.73 | 3,019,684 | +0.02(+0.04%) |
Nov 11, 2016 | 55.88 | 56.28 | 55.36 | 55.71 | 2,323,234 | -0.12(-0.21%) |
Nov 10, 2016 | 57.21 | 57.34 | 55.68 | 55.82 | 3,868,394 | -1.71(-2.98%) |
Nov 09, 2016 | 57.95 | 57.97 | 56.38 | 57.54 | 2,502,770 | -1.60(-2.70%) |
Nov 08, 2016 | 57.44 | 60.22 | 57.44 | 59.13 | 4,412,831 | +1.54(+2.68%) |
Nov 07, 2016 | 57.14 | 57.67 | 56.91 | 57.59 | 1,670,116 | +0.98(+1.74%) |
Nov 04, 2016 | 56.81 | 56.94 | 56.50 | 56.61 | 1,724,255 | -0.23(-0.41%) |
Nov 03, 2016 | 57.62 | 57.72 | 56.67 | 56.84 | 2,112,828 | -0.86(-1.49%) |
Nov 02, 2016 | 57.84 | 58.26 | 57.52 | 57.70 | 2,970,598 | -0.09(-0.16%) |
Nov 01, 2016 | 58.10 | 58.43 | 57.41 | 57.79 | 3,979,729 | +0.06(+0.11%) |
Oct 31, 2016 | 57.55 | 57.74 | 57.36 | 57.73 | 3,144,346 | +0.38(+0.67%) |
Oct 28, 2016 | 57.07 | 57.61 | 56.96 | 57.34 | 2,784,961 | +0.36(+0.63%) |
Oct 27, 2016 | 56.91 | 57.37 | 56.86 | 56.98 | 2,509,621 | +0.07(+0.12%) |
Oct 26, 2016 | 57.01 | 57.27 | 56.83 | 56.91 | 1,686,844 | -0.11(-0.19%) |
Oct 25, 2016 | 56.99 | 57.24 | 56.98 | 57.02 | 1,422,563 | -0.05(-0.09%) |
Oct 24, 2016 | 57.28 | 57.47 | 56.76 | 57.08 | 2,249,764 | -0.05(-0.08%) |
Oct 21, 2016 | 56.88 | 57.31 | 56.60 | 57.12 | 2,252,362 | +0.08(+0.15%) |
Oct 20, 2016 | 57.61 | 57.61 | 56.91 | 57.04 | 2,363,119 | -0.54(-0.93%) |
Oct 19, 2016 | 57.91 | 57.94 | 57.30 | 57.57 | 1,700,765 | -0.33(-0.57%) |
Oct 18, 2016 | 57.97 | 58.16 | 57.72 | 57.91 | 1,668,830 | +0.28(+0.49%) |
Oct 17, 2016 | 58.14 | 58.14 | 57.57 | 57.62 | 3,518,334 | -0.38(-0.66%) |
Oct 14, 2016 | 58.39 | 58.64 | 57.97 | 58.01 | 2,987,160 | -0.22(-0.38%) |
Oct 13, 2016 | 58.44 | 58.45 | 57.71 | 58.23 | 2,353,550 | -0.52(-0.89%) |
Oct 12, 2016 | 58.40 | 58.95 | 58.30 | 58.75 | 1,349,468 | +0.31(+0.54%) |
Oct 11, 2016 | 58.76 | 58.80 | 58.22 | 58.44 | 2,105,297 | -0.32(-0.55%) |
Oct 10, 2016 | 58.78 | 59.21 | 58.57 | 58.76 | 2,157,520 | +0.10(+0.17%) |
Oct 07, 2016 | 58.44 | 59.05 | 58.32 | 58.66 | 2,851,193 | +0.28(+0.49%) |
Oct 06, 2016 | 58.35 | 58.53 | 58.00 | 58.37 | 2,197,895 | -0.16(-0.28%) |
Oct 05, 2016 | 58.59 | 58.76 | 57.85 | 58.54 | 3,177,308 | +0.02(+0.04%) |
Oct 04, 2016 | 59.17 | 59.27 | 58.43 | 58.51 | 2,084,578 | -0.85(-1.42%) |
Oct 03, 2016 | 59.33 | 59.49 | 59.03 | 59.36 | 1,707,365 | -0.17(-0.28%) |
Sep 30, 2016 | 59.50 | 59.95 | 59.50 | 59.53 | 1,876,887 | +0.16(+0.27%) |
Sep 29, 2016 | 59.79 | 59.99 | 59.34 | 59.37 | 1,098,798 | -0.43(-0.72%) |
Sep 28, 2016 | 59.46 | 59.85 | 59.43 | 59.80 | 1,454,456 | +0.34(+0.57%) |
Sep 27, 2016 | 59.67 | 59.73 | 59.21 | 59.46 | 1,074,267 | -0.01(-0.01%) |
Sep 26, 2016 | 59.55 | 59.67 | 59.36 | 59.47 | 1,575,993 | -0.25(-0.41%) |
Sep 23, 2016 | 59.86 | 60.01 | 59.69 | 59.71 | 1,015,074 | -0.39(-0.65%) |
Sep 22, 2016 | 59.87 | 60.24 | 59.77 | 60.10 | 2,730,959 | +0.49(+0.83%) |
Sep 21, 2016 | 59.46 | 59.71 | 59.09 | 59.61 | 2,059,123 | +0.23(+0.39%) |
Sep 20, 2016 | 60.38 | 60.46 | 59.37 | 59.38 | 1,885,779 | -0.68(-1.14%) |
Sep 19, 2016 | 59.96 | 60.35 | 59.81 | 60.06 | 1,486,363 | +0.12(+0.19%) |
Sep 16, 2016 | 59.86 | 60.17 | 59.62 | 59.95 | 2,547,277 | -0.18(-0.31%) |
Sep 15, 2016 | 59.76 | 60.32 | 59.73 | 60.13 | 3,779,380 | +0.13(+0.22%) |
Sep 14, 2016 | 60.16 | 60.50 | 59.80 | 60.00 | 2,996,304 | -0.03(-0.05%) |
Sep 13, 2016 | 60.39 | 60.75 | 59.86 | 60.03 | 2,121,921 | -0.77(-1.26%) |
Sep 12, 2016 | 59.38 | 60.99 | 59.36 | 60.80 | 3,180,064 | +1.54(+2.59%) |
Sep 09, 2016 | 61.08 | 61.09 | 59.27 | 59.27 | 3,652,024 | -2.20(-3.58%) |
Sep 08, 2016 | 61.92 | 62.02 | 61.41 | 61.46 | 2,660,875 | -0.62(-1.00%) |
Sep 07, 2016 | 63.20 | 63.30 | 61.98 | 62.09 | 2,664,030 | -1.35(-2.13%) |
Sep 06, 2016 | 63.37 | 63.61 | 63.12 | 63.44 | 1,229,759 | +0.11(+0.17%) |
Sep 02, 2016 | 63.14 | 63.33 | 63.33 | 63.33 | 1,373,667 | +0.56(+0.89%) |