Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.11 | 55.32 | 53.87 | 55.19 | 15,371,561 | +1.10(+2.04%) |
Nov 29, 2016 | 54.46 | 54.71 | 53.97 | 54.08 | 8,079,965 | -0.27(-0.49%) |
Nov 28, 2016 | 54.61 | 54.84 | 54.11 | 54.35 | 10,144,957 | -0.53(-0.97%) |
Nov 25, 2016 | 54.78 | 54.99 | 54.42 | 54.89 | 5,225,862 | +0.13(+0.23%) |
Nov 23, 2016 | 54.76 | 54.76 | 54.76 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.31 | 55.14 | 53.88 | 54.90 | 12,197,753 | +0.97(+1.80%) |
Nov 21, 2016 | 53.74 | 54.01 | 53.17 | 53.93 | 9,790,322 | -0.17(-0.31%) |
Nov 18, 2016 | 53.59 | 54.22 | 53.00 | 54.10 | 12,304,392 | +0.51(+0.96%) |
Nov 17, 2016 | 53.40 | 53.66 | 53.19 | 53.58 | 8,686,789 | +0.30(+0.56%) |
Nov 16, 2016 | 53.62 | 53.62 | 52.76 | 53.29 | 11,884,925 | -0.38(-0.70%) |
Nov 15, 2016 | 53.25 | 53.98 | 53.01 | 53.66 | 11,963,399 | +0.68(+1.27%) |
Nov 14, 2016 | 54.19 | 54.19 | 52.99 | 52.99 | 10,250,031 | -0.76(-1.42%) |
Nov 11, 2016 | 52.94 | 53.85 | 52.92 | 53.75 | 12,740,523 | +0.46(+0.86%) |
Nov 10, 2016 | 54.50 | 54.82 | 52.45 | 53.29 | 22,115,108 | -1.26(-2.31%) |
Nov 09, 2016 | 53.55 | 54.73 | 53.25 | 54.56 | 14,438,355 | -0.31(-0.57%) |
Nov 08, 2016 | 54.83 | 55.22 | 54.36 | 54.87 | 8,331,822 | -0.15(-0.28%) |
Nov 07, 2016 | 54.43 | 55.12 | 54.16 | 55.02 | 11,445,530 | +1.39(+2.59%) |
Nov 04, 2016 | 52.84 | 54.18 | 52.84 | 53.63 | 10,680,638 | -0.18(-0.33%) |
Nov 03, 2016 | 54.40 | 55.11 | 52.99 | 53.81 | 19,461,276 | -0.11(-0.21%) |
Nov 02, 2016 | 55.02 | 55.14 | 53.87 | 53.92 | 18,887,654 | -1.00(-1.83%) |
Nov 01, 2016 | 55.46 | 55.74 | 54.28 | 54.93 | 11,085,531 | -0.31(-0.55%) |
Oct 31, 2016 | 55.46 | 55.87 | 55.20 | 55.23 | 12,576,836 | +0.26(+0.47%) |
Oct 28, 2016 | 56.68 | 56.69 | 54.38 | 54.97 | 22,336,928 | -1.36(-2.41%) |
Oct 27, 2016 | 56.90 | 57.56 | 56.26 | 56.33 | 42,230,328 | +1.52(+2.77%) |
Oct 26, 2016 | 54.10 | 55.15 | 54.05 | 54.81 | 11,497,821 | +0.39(+0.72%) |
Oct 25, 2016 | 54.57 | 54.85 | 54.24 | 54.42 | 6,681,360 | -0.28(-0.51%) |
Oct 24, 2016 | 54.97 | 55.01 | 54.24 | 54.70 | 8,298,409 | +0.10(+0.19%) |
Oct 21, 2016 | 53.94 | 55.81 | 53.61 | 54.60 | 24,481,914 | +0.47(+0.88%) |
Oct 20, 2016 | 52.63 | 54.77 | 52.63 | 54.12 | 16,893,210 | +1.25(+2.36%) |
Oct 19, 2016 | 52.95 | 53.10 | 52.49 | 52.88 | 6,736,981 | -0.25(-0.47%) |
Oct 18, 2016 | 53.19 | 53.22 | 52.70 | 53.13 | 7,423,916 | +0.73(+1.40%) |
Oct 17, 2016 | 52.67 | 52.81 | 52.31 | 52.39 | 7,898,522 | -0.41(-0.78%) |
Oct 14, 2016 | 53.00 | 53.52 | 52.60 | 52.80 | 8,389,858 | +0.00(+0.00%) |
Oct 13, 2016 | 52.68 | 53.09 | 51.68 | 52.80 | 9,000,141 | -0.29(-0.54%) |
Oct 12, 2016 | 53.44 | 53.44 | 52.29 | 53.09 | 8,231,364 | -0.02(-0.05%) |
Oct 11, 2016 | 53.85 | 53.92 | 52.60 | 53.12 | 11,086,430 | -0.93(-1.72%) |
Oct 10, 2016 | 54.93 | 55.12 | 53.90 | 54.05 | 8,747,283 | -0.76(-1.38%) |
Oct 07, 2016 | 54.28 | 54.92 | 54.24 | 54.81 | 10,449,022 | +0.52(+0.96%) |
Oct 06, 2016 | 53.69 | 55.71 | 53.23 | 54.28 | 16,121,470 | +0.56(+1.05%) |
Oct 05, 2016 | 53.72 | 54.19 | 53.49 | 53.72 | 7,915,673 | +0.13(+0.24%) |
Oct 04, 2016 | 54.41 | 54.41 | 53.50 | 53.59 | 12,126,610 | -0.35(-0.64%) |
Oct 03, 2016 | 54.72 | 55.68 | 53.74 | 53.94 | 12,467,330 | -1.12(-2.03%) |
Sep 30, 2016 | 54.97 | 56.58 | 54.77 | 55.05 | 42,738,988 | +0.84(+1.56%) |
Sep 29, 2016 | 50.86 | 55.32 | 50.40 | 54.21 | 53,351,992 | +3.21(+6.30%) |
Sep 28, 2016 | 50.82 | 51.19 | 50.63 | 51.00 | 6,519,080 | +0.11(+0.22%) |
Sep 27, 2016 | 50.26 | 50.92 | 50.18 | 50.88 | 6,470,314 | +0.80(+1.60%) |
Sep 26, 2016 | 50.22 | 50.28 | 49.72 | 50.08 | 7,723,035 | -0.35(-0.70%) |
Sep 23, 2016 | 50.63 | 51.09 | 50.37 | 50.43 | 9,698,292 | -0.62(-1.21%) |
Sep 22, 2016 | 51.21 | 51.44 | 50.92 | 51.05 | 9,823,943 | -0.04(-0.08%) |
Sep 21, 2016 | 50.71 | 51.15 | 50.56 | 51.09 | 9,317,397 | +0.70(+1.39%) |
Sep 20, 2016 | 50.85 | 50.88 | 50.26 | 50.39 | 6,807,605 | -0.13(-0.25%) |
Sep 19, 2016 | 50.74 | 50.95 | 50.44 | 50.52 | 8,410,730 | -0.10(-0.21%) |
Sep 16, 2016 | 50.54 | 50.99 | 50.13 | 50.63 | 18,262,156 | +0.36(+0.72%) |
Sep 15, 2016 | 49.79 | 50.37 | 49.47 | 50.26 | 11,056,330 | +0.76(+1.54%) |
Sep 14, 2016 | 49.26 | 49.79 | 49.06 | 49.50 | 7,456,926 | +0.24(+0.49%) |
Sep 13, 2016 | 49.69 | 49.99 | 48.98 | 49.26 | 10,447,809 | -0.77(-1.54%) |
Sep 12, 2016 | 48.41 | 50.05 | 48.17 | 50.03 | 12,639,497 | +1.39(+2.86%) |
Sep 09, 2016 | 49.84 | 50.06 | 48.63 | 48.64 | 13,220,519 | -1.74(-3.46%) |
Sep 08, 2016 | 49.85 | 50.48 | 49.83 | 50.39 | 9,578,116 | +0.21(+0.42%) |
Sep 07, 2016 | 50.79 | 50.84 | 50.09 | 50.18 | 7,815,331 | -0.53(-1.05%) |
Sep 06, 2016 | 50.73 | 50.95 | 50.54 | 50.71 | 6,971,326 | -0.21(-0.41%) |
Sep 02, 2016 | 51.06 | 50.92 | 50.92 | 50.92 | 7,870,765 | -0.10(-0.19%) |