Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.68 | 54.92 | 54.59 | 54.69 | 749,707 | +0.40(+0.74%) |
Nov 29, 2016 | 54.29 | 54.47 | 54.09 | 54.29 | 395,570 | -0.08(-0.15%) |
Nov 28, 2016 | 54.32 | 54.50 | 54.29 | 54.37 | 446,509 | +0.29(+0.54%) |
Nov 25, 2016 | 54.14 | 54.32 | 53.96 | 54.08 | 225,648 | +0.18(+0.33%) |
Nov 23, 2016 | 53.90 | 53.90 | 53.90 | 0 | -0.28(-0.52%) | |
Nov 22, 2016 | 54.32 | 54.39 | 54.00 | 54.18 | 596,956 | +0.12(+0.22%) |
Nov 21, 2016 | 54.31 | 54.38 | 53.99 | 54.06 | 453,666 | -0.23(-0.42%) |
Nov 18, 2016 | 54.29 | 54.50 | 54.15 | 54.29 | 631,680 | -0.10(-0.18%) |
Nov 17, 2016 | 54.43 | 54.59 | 54.32 | 54.39 | 503,083 | +0.38(+0.70%) |
Nov 16, 2016 | 54.37 | 54.40 | 53.84 | 54.01 | 869,718 | -0.65(-1.19%) |
Nov 15, 2016 | 54.46 | 54.76 | 54.30 | 54.66 | 897,927 | +0.54(+1.00%) |
Nov 14, 2016 | 54.29 | 54.59 | 54.02 | 54.12 | 668,193 | -0.20(-0.37%) |
Nov 11, 2016 | 54.17 | 54.46 | 53.76 | 54.32 | 787,824 | -1.08(-1.95%) |
Nov 10, 2016 | 56.11 | 56.19 | 55.22 | 55.40 | 1,037,013 | -0.74(-1.32%) |
Nov 09, 2016 | 56.50 | 56.73 | 56.00 | 56.14 | 1,005,392 | -1.04(-1.82%) |
Nov 08, 2016 | 56.99 | 57.69 | 56.93 | 57.18 | 886,519 | +0.10(+0.18%) |
Nov 07, 2016 | 56.81 | 57.08 | 56.75 | 57.08 | 549,353 | +1.16(+2.07%) |
Nov 04, 2016 | 56.33 | 55.90 | 55.92 | 462,512 | -0.41(-0.73%) | |
Nov 03, 2016 | 56.43 | 56.71 | 56.27 | 56.33 | 864,356 | -0.10(-0.18%) |
Nov 02, 2016 | 56.72 | 56.82 | 56.01 | 56.43 | 1,154,775 | -0.58(-1.02%) |
Nov 01, 2016 | 57.66 | 56.84 | 57.01 | 1,525,957 | -0.42(-0.73%) | |
Oct 31, 2016 | 57.25 | 57.52 | 57.25 | 57.43 | 765,376 | +0.47(+0.83%) |
Oct 28, 2016 | 57.01 | 57.38 | 56.82 | 56.96 | 559,871 | -0.24(-0.42%) |
Oct 27, 2016 | 57.61 | 57.67 | 57.18 | 57.20 | 706,937 | -0.96(-1.65%) |
Oct 26, 2016 | 58.14 | 58.33 | 57.96 | 58.16 | 494,285 | -0.14(-0.24%) |
Oct 25, 2016 | 58.57 | 58.62 | 58.26 | 58.30 | 407,058 | -0.31(-0.53%) |
Oct 24, 2016 | 58.95 | 58.95 | 58.48 | 58.61 | 373,828 | -0.33(-0.56%) |
Oct 21, 2016 | 59.10 | 59.16 | 58.87 | 58.94 | 365,268 | -0.28(-0.47%) |
Oct 20, 2016 | 59.46 | 59.69 | 59.01 | 59.22 | 572,143 | -0.85(-1.42%) |
Oct 19, 2016 | 60.22 | 60.46 | 60.06 | 60.07 | 368,896 | -0.31(-0.51%) |
Oct 18, 2016 | 60.28 | 60.50 | 60.07 | 60.38 | 925,113 | +0.81(+1.36%) |
Oct 17, 2016 | 59.62 | 59.80 | 59.37 | 59.57 | 817,449 | -1.39(-2.28%) |
Oct 14, 2016 | 60.92 | 61.23 | 60.83 | 60.96 | 596,809 | +0.20(+0.33%) |
Oct 13, 2016 | 60.74 | 60.98 | 60.09 | 60.76 | 509,076 | -0.78(-1.27%) |
Oct 12, 2016 | 61.18 | 61.58 | 60.97 | 61.54 | 471,485 | +0.58(+0.95%) |
Oct 11, 2016 | 61.60 | 61.60 | 60.73 | 60.96 | 805,242 | -2.16(-3.42%) |
Oct 10, 2016 | 62.38 | 63.26 | 62.34 | 63.12 | 487,517 | +0.73(+1.17%) |
Oct 07, 2016 | 62.45 | 62.45 | 61.92 | 62.39 | 383,081 | -0.40(-0.64%) |
Oct 06, 2016 | 62.76 | 62.93 | 62.47 | 62.79 | 431,154 | -0.31(-0.49%) |
Oct 05, 2016 | 62.55 | 63.24 | 62.39 | 63.10 | 942,836 | +1.08(+1.74%) |
Oct 04, 2016 | 62.18 | 62.52 | 61.84 | 62.02 | 877,671 | -0.03(-0.05%) |
Oct 03, 2016 | 61.62 | 62.09 | 61.49 | 62.05 | 633,213 | +0.53(+0.86%) |
Sep 30, 2016 | 61.12 | 61.80 | 61.09 | 61.52 | 775,048 | -0.37(-0.60%) |
Sep 29, 2016 | 61.99 | 62.27 | 61.66 | 61.89 | 1,114,238 | -0.24(-0.39%) |
Sep 28, 2016 | 61.78 | 62.27 | 61.58 | 62.13 | 441,732 | +0.59(+0.96%) |
Sep 27, 2016 | 61.27 | 61.54 | 61.08 | 61.54 | 362,614 | +0.39(+0.64%) |
Sep 26, 2016 | 61.49 | 61.51 | 61.14 | 61.15 | 279,597 | -0.73(-1.18%) |
Sep 23, 2016 | 61.85 | 62.11 | 61.82 | 61.88 | 371,843 | -0.78(-1.24%) |
Sep 22, 2016 | 62.65 | 62.78 | 62.38 | 62.66 | 597,577 | +0.31(+0.50%) |
Sep 21, 2016 | 61.72 | 62.41 | 61.41 | 62.35 | 333,239 | +1.07(+1.75%) |
Sep 20, 2016 | 61.44 | 61.51 | 61.26 | 61.28 | 379,754 | +0.25(+0.41%) |
Sep 19, 2016 | 61.47 | 61.52 | 61.03 | 61.03 | 285,362 | +0.00(+0.00%) |
Sep 16, 2016 | 61.25 | 61.30 | 60.88 | 61.03 | 499,450 | -0.59(-0.96%) |
Sep 15, 2016 | 61.10 | 61.70 | 61.06 | 61.62 | 517,427 | +0.13(+0.21%) |
Sep 14, 2016 | 61.43 | 61.63 | 61.22 | 61.49 | 544,504 | +0.58(+0.95%) |
Sep 13, 2016 | 61.69 | 61.77 | 60.70 | 60.91 | 668,447 | -0.87(-1.41%) |
Sep 12, 2016 | 60.77 | 61.89 | 60.68 | 61.78 | 503,837 | +0.13(+0.21%) |
Sep 09, 2016 | 62.44 | 62.70 | 61.57 | 61.65 | 896,826 | -0.28(-0.45%) |
Sep 08, 2016 | 61.78 | 62.05 | 61.63 | 61.93 | 601,372 | +1.14(+1.88%) |
Sep 07, 2016 | 61.05 | 61.11 | 60.66 | 60.79 | 492,756 | -0.55(-0.90%) |
Sep 06, 2016 | 61.63 | 61.63 | 61.09 | 61.34 | 485,538 | -0.56(-0.90%) |
Sep 02, 2016 | 61.41 | 61.90 | 61.90 | 61.90 | 681,800 | +0.96(+1.58%) |