Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.31 | 56.31 | 56.08 | 56.08 | 2,031 | -0.29(-0.51%) |
Nov 29, 2016 | 56.40 | 56.40 | 56.37 | 56.37 | 918 | +0.00(+0.00%) |
Nov 28, 2016 | 56.36 | 56.37 | 56.36 | 56.37 | 819 | -0.05(-0.09%) |
Nov 25, 2016 | 56.38 | 56.42 | 56.38 | 56.42 | 745 | +0.25(+0.44%) |
Nov 23, 2016 | 56.18 | 56.18 | 56.18 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 56.16 | 56.16 | 56.16 | 56.16 | 606 | +0.18(+0.33%) |
Nov 21, 2016 | 55.92 | 55.98 | 55.92 | 55.98 | 688 | +0.20(+0.35%) |
Nov 18, 2016 | 55.75 | 55.78 | 55.75 | 55.78 | 783 | +0.02(+0.04%) |
Nov 17, 2016 | 55.76 | 55.76 | 55.76 | 55.76 | 1,429 | +0.20(+0.36%) |
Nov 16, 2016 | 55.56 | 55.56 | 55.56 | 55.56 | 1,373 | +0.38(+0.68%) |
Nov 11, 2016 | 55.18 | 55.18 | 55.18 | 0 | -0.05(-0.10%) | |
Nov 10, 2016 | 55.24 | 55.25 | 55.24 | 55.24 | 461 | +0.24(+0.43%) |
Nov 09, 2016 | 54.42 | 55.07 | 54.42 | 55.00 | 2,481 | +0.31(+0.56%) |
Nov 08, 2016 | 54.69 | 54.69 | 54.69 | 54.69 | 182 | +0.32(+0.60%) |
Nov 07, 2016 | 53.82 | 54.37 | 53.82 | 54.37 | 1,632 | +0.68(+1.26%) |
Nov 02, 2016 | 53.69 | 67 | -0.59(-1.08%) | |||
Oct 31, 2016 | 54.28 | 47 | +0.03(+0.06%) | |||
Oct 27, 2016 | 54.25 | 54.25 | 54.25 | 0 | -0.21(-0.39%) | |
Oct 26, 2016 | 54.33 | 54.55 | 54.33 | 54.46 | 2,525 | -0.15(-0.27%) |
Oct 25, 2016 | 54.65 | 54.65 | 54.47 | 54.61 | 811 | +0.24(+0.44%) |
Oct 21, 2016 | 54.29 | 54.42 | 54.29 | 54.37 | 15 | -0.15(-0.27%) |
Oct 20, 2016 | 54.64 | 54.64 | 54.37 | 54.52 | 1,118 | -0.16(-0.29%) |
Oct 19, 2016 | 54.51 | 54.68 | 54.51 | 54.68 | 1,474 | +0.10(+0.17%) |
Oct 18, 2016 | 54.58 | 54.58 | 54.58 | 54.58 | 868 | +0.22(+0.41%) |
Oct 13, 2016 | 54.20 | 54.40 | 54.20 | 54.36 | 90 | -0.23(-0.42%) |
Oct 12, 2016 | 54.59 | 54.59 | 54.59 | 54.59 | 118 | +0.04(+0.07%) |
Oct 11, 2016 | 54.54 | 54.55 | 54.54 | 54.55 | 897 | -0.47(-0.85%) |
Oct 07, 2016 | 55.02 | 55.02 | 55.02 | 55.02 | 13 | +0.08(+0.14%) |
Oct 06, 2016 | 55.03 | 55.03 | 54.93 | 54.94 | 17,901 | -0.07(-0.13%) |
Oct 05, 2016 | 55.01 | 55.01 | 55.01 | 55.01 | 208 | +0.05(+0.10%) |
Oct 04, 2016 | 55.14 | 55.14 | 54.96 | 54.96 | 841 | -0.22(-0.40%) |
Oct 03, 2016 | 55.18 | 55.18 | 55.01 | 55.18 | 2,836 | -0.19(-0.35%) |
Sep 30, 2016 | 55.22 | 55.54 | 55.22 | 55.37 | 1,004 | +0.08(+0.14%) |
Sep 29, 2016 | 55.29 | 55.29 | 55.29 | 55.29 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 55.27 | 55.32 | 55.25 | 55.29 | 1,411 | +0.02(+0.03%) |
Sep 27, 2016 | 55.26 | 55.27 | 55.21 | 55.27 | 1,451 | +0.30(+0.55%) |
Sep 26, 2016 | 55.06 | 55.06 | 54.97 | 54.97 | 1,509 | -0.38(-0.69%) |
Sep 23, 2016 | 55.40 | 55.43 | 55.35 | 55.35 | 427 | -0.18(-0.32%) |
Sep 22, 2016 | 55.62 | 55.62 | 55.53 | 55.53 | 1,948 | +0.61(+1.10%) |
Sep 21, 2016 | 54.93 | 54.93 | 54.68 | 54.92 | 3,091 | +0.18(+0.32%) |
Sep 20, 2016 | 54.87 | 54.87 | 54.75 | 54.75 | 678 | +0.05(+0.10%) |
Sep 19, 2016 | 54.92 | 54.92 | 54.69 | 54.69 | 595 | +0.20(+0.36%) |
Sep 16, 2016 | 54.45 | 54.50 | 54.45 | 54.50 | 623 | -0.26(-0.48%) |
Sep 15, 2016 | 54.76 | 54.76 | 54.76 | 54.76 | 132 | +0.47(+0.86%) |
Sep 14, 2016 | 54.29 | 54.29 | 54.29 | 54.29 | 398 | -0.01(-0.02%) |
Sep 13, 2016 | 54.44 | 54.56 | 54.30 | 54.30 | 46,035 | -0.04(-0.08%) |
Sep 12, 2016 | 54.35 | 54.35 | 54.26 | 54.35 | 1,105 | -0.55(-1.00%) |
Sep 09, 2016 | 55.24 | 55.24 | 54.90 | 54.90 | 749 | -0.70(-1.26%) |
Sep 08, 2016 | 55.68 | 55.76 | 55.59 | 55.59 | 841 | -0.19(-0.34%) |
Sep 07, 2016 | 55.79 | 55.85 | 55.69 | 55.78 | 2,343 | +0.02(+0.03%) |
Sep 06, 2016 | 55.72 | 55.77 | 55.71 | 55.77 | 3,939 | +0.43(+0.77%) |