Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.90 | 55.11 | 53.66 | 54.97 | 15,431,163 | +1.10(+2.04%) |
Nov 29, 2016 | 54.25 | 54.50 | 53.76 | 53.88 | 8,111,294 | -0.27(-0.49%) |
Nov 28, 2016 | 54.40 | 54.63 | 53.90 | 54.14 | 10,184,293 | -0.53(-0.97%) |
Nov 25, 2016 | 54.57 | 54.78 | 54.21 | 54.67 | 5,246,124 | +0.13(+0.23%) |
Nov 23, 2016 | 54.55 | 54.55 | 54.55 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.10 | 54.92 | 53.67 | 54.69 | 12,245,046 | +0.97(+1.80%) |
Nov 21, 2016 | 53.53 | 53.80 | 52.96 | 53.72 | 9,828,281 | -0.17(-0.31%) |
Nov 18, 2016 | 53.39 | 54.01 | 52.79 | 53.89 | 12,352,098 | +0.51(+0.96%) |
Nov 17, 2016 | 53.19 | 53.46 | 52.98 | 53.38 | 8,720,469 | +0.30(+0.56%) |
Nov 16, 2016 | 53.41 | 53.41 | 52.56 | 53.08 | 11,931,006 | -0.38(-0.70%) |
Nov 15, 2016 | 53.05 | 53.77 | 52.80 | 53.46 | 12,009,784 | +0.67(+1.27%) |
Nov 14, 2016 | 53.98 | 53.98 | 52.78 | 52.78 | 10,289,773 | -0.76(-1.42%) |
Nov 11, 2016 | 52.74 | 53.64 | 52.71 | 53.55 | 12,789,921 | +0.46(+0.86%) |
Nov 10, 2016 | 54.29 | 54.61 | 52.25 | 53.09 | 22,200,852 | -1.26(-2.31%) |
Nov 09, 2016 | 53.35 | 54.51 | 53.04 | 54.35 | 14,494,335 | -0.31(-0.57%) |
Nov 08, 2016 | 54.62 | 55.01 | 54.15 | 54.66 | 8,364,126 | -0.15(-0.28%) |
Nov 07, 2016 | 54.22 | 54.91 | 53.95 | 54.81 | 11,489,907 | +1.39(+2.59%) |
Nov 04, 2016 | 52.63 | 53.97 | 52.63 | 53.43 | 10,722,049 | -0.18(-0.33%) |
Nov 03, 2016 | 54.19 | 54.90 | 52.78 | 53.60 | 19,536,730 | -0.11(-0.21%) |
Nov 02, 2016 | 54.81 | 54.92 | 53.66 | 53.71 | 18,960,884 | -1.00(-1.83%) |
Nov 01, 2016 | 55.24 | 55.52 | 54.07 | 54.71 | 11,128,512 | -0.30(-0.55%) |
Oct 31, 2016 | 55.24 | 55.65 | 54.99 | 55.02 | 12,625,599 | +0.26(+0.47%) |
Oct 28, 2016 | 56.46 | 56.47 | 54.17 | 54.76 | 22,423,534 | -1.35(-2.41%) |
Oct 27, 2016 | 56.68 | 57.34 | 56.04 | 56.12 | 42,394,064 | +1.51(+2.77%) |
Oct 26, 2016 | 53.89 | 54.94 | 53.84 | 54.60 | 11,542,400 | +0.39(+0.72%) |
Oct 25, 2016 | 54.36 | 54.64 | 54.03 | 54.21 | 6,707,265 | -0.28(-0.51%) |
Oct 24, 2016 | 54.76 | 54.80 | 54.03 | 54.49 | 8,330,583 | +0.10(+0.19%) |
Oct 21, 2016 | 53.73 | 55.59 | 53.40 | 54.39 | 24,576,836 | +0.47(+0.88%) |
Oct 20, 2016 | 52.42 | 54.56 | 52.42 | 53.91 | 16,958,708 | +1.24(+2.36%) |
Oct 19, 2016 | 52.74 | 52.89 | 52.28 | 52.67 | 6,763,102 | -0.25(-0.47%) |
Oct 18, 2016 | 52.98 | 53.02 | 52.50 | 52.92 | 7,452,700 | +0.73(+1.40%) |
Oct 17, 2016 | 52.46 | 52.61 | 52.11 | 52.19 | 7,929,146 | -0.41(-0.78%) |
Oct 14, 2016 | 52.79 | 53.31 | 52.40 | 52.60 | 8,422,388 | +0.00(+0.00%) |
Oct 13, 2016 | 52.48 | 52.89 | 51.48 | 52.60 | 9,035,036 | -0.29(-0.55%) |
Oct 12, 2016 | 53.23 | 53.23 | 52.09 | 52.89 | 8,263,279 | -0.02(-0.05%) |
Oct 11, 2016 | 53.64 | 53.71 | 52.40 | 52.91 | 11,129,414 | -0.93(-1.72%) |
Oct 10, 2016 | 54.71 | 54.91 | 53.69 | 53.84 | 8,781,198 | -0.75(-1.38%) |
Oct 07, 2016 | 54.07 | 54.71 | 54.03 | 54.59 | 10,489,535 | +0.52(+0.96%) |
Oct 06, 2016 | 53.48 | 55.50 | 53.02 | 54.07 | 16,183,976 | +0.56(+1.05%) |
Oct 05, 2016 | 53.51 | 53.98 | 53.28 | 53.51 | 7,946,363 | +0.13(+0.24%) |
Oct 04, 2016 | 54.20 | 54.20 | 53.29 | 53.39 | 12,173,627 | -0.34(-0.64%) |
Oct 03, 2016 | 54.51 | 55.47 | 53.54 | 53.73 | 12,515,669 | -1.11(-2.03%) |
Sep 30, 2016 | 54.76 | 56.36 | 54.56 | 54.84 | 42,904,696 | +0.84(+1.56%) |
Sep 29, 2016 | 50.66 | 55.11 | 50.21 | 54.00 | 53,558,848 | +3.20(+6.30%) |
Sep 28, 2016 | 50.62 | 50.99 | 50.44 | 50.80 | 6,544,356 | +0.11(+0.22%) |
Sep 27, 2016 | 50.06 | 50.73 | 49.99 | 50.69 | 6,495,401 | +0.80(+1.61%) |
Sep 26, 2016 | 50.03 | 50.09 | 49.53 | 49.89 | 7,752,979 | -0.35(-0.70%) |
Sep 23, 2016 | 50.44 | 50.90 | 50.17 | 50.24 | 9,735,895 | -0.62(-1.21%) |
Sep 22, 2016 | 51.01 | 51.24 | 50.73 | 50.86 | 9,862,032 | -0.04(-0.08%) |
Sep 21, 2016 | 50.52 | 50.95 | 50.37 | 50.90 | 9,353,522 | +0.70(+1.39%) |
Sep 20, 2016 | 50.66 | 50.68 | 50.06 | 50.20 | 6,834,000 | -0.13(-0.25%) |
Sep 19, 2016 | 50.54 | 50.75 | 50.25 | 50.33 | 8,443,340 | -0.10(-0.21%) |
Sep 16, 2016 | 50.34 | 50.79 | 49.93 | 50.43 | 18,332,962 | +0.36(+0.72%) |
Sep 15, 2016 | 49.60 | 50.17 | 49.28 | 50.07 | 11,099,197 | +0.76(+1.54%) |
Sep 14, 2016 | 49.07 | 49.60 | 48.87 | 49.31 | 7,485,838 | +0.24(+0.49%) |
Sep 13, 2016 | 49.49 | 49.80 | 48.79 | 49.07 | 10,488,317 | -0.77(-1.54%) |
Sep 12, 2016 | 48.22 | 49.85 | 47.98 | 49.84 | 12,688,503 | +1.39(+2.86%) |
Sep 09, 2016 | 49.65 | 49.87 | 48.44 | 48.45 | 13,271,778 | -1.74(-3.46%) |
Sep 08, 2016 | 49.66 | 50.29 | 49.64 | 50.19 | 9,615,253 | +0.21(+0.42%) |
Sep 07, 2016 | 50.59 | 50.64 | 49.89 | 49.98 | 7,845,632 | -0.53(-1.05%) |
Sep 06, 2016 | 50.53 | 50.75 | 50.34 | 50.51 | 6,998,355 | -0.21(-0.41%) |
Sep 02, 2016 | 50.86 | 50.72 | 50.72 | 50.72 | 7,901,282 | -0.10(-0.19%) |