Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.93 | 53.31 | 51.65 | 51.73 | 4,668,914 | +0.45(+0.88%) |
Nov 29, 2016 | 50.79 | 51.91 | 49.28 | 51.27 | 7,584,810 | -2.33(-4.34%) |
Nov 28, 2016 | 54.56 | 54.89 | 53.57 | 53.60 | 2,256,456 | -0.97(-1.78%) |
Nov 25, 2016 | 54.53 | 55.08 | 54.41 | 54.57 | 661,552 | +0.37(+0.69%) |
Nov 23, 2016 | 54.20 | 54.20 | 54.20 | 0 | +0.06(+0.12%) | |
Nov 22, 2016 | 54.83 | 54.86 | 51.32 | 54.14 | 4,322,798 | -1.37(-2.46%) |
Nov 21, 2016 | 55.44 | 56.00 | 55.17 | 55.50 | 2,247,175 | +0.39(+0.70%) |
Nov 18, 2016 | 55.12 | 55.78 | 55.04 | 55.11 | 2,558,223 | +0.11(+0.21%) |
Nov 17, 2016 | 53.72 | 55.07 | 52.94 | 55.00 | 2,467,665 | +1.22(+2.27%) |
Nov 16, 2016 | 53.76 | 53.83 | 52.83 | 53.78 | 3,277,947 | -0.19(-0.34%) |
Nov 15, 2016 | 53.85 | 54.59 | 53.61 | 53.97 | 3,378,083 | +0.17(+0.32%) |
Nov 14, 2016 | 53.09 | 54.41 | 53.09 | 53.80 | 4,442,934 | +1.08(+2.04%) |
Nov 11, 2016 | 53.34 | 53.72 | 52.59 | 52.72 | 5,793,807 | -1.00(-1.87%) |
Nov 10, 2016 | 53.14 | 54.93 | 53.13 | 53.72 | 5,225,862 | +0.72(+1.36%) |
Nov 09, 2016 | 53.75 | 53.75 | 51.37 | 53.00 | 9,447,163 | -3.66(-6.46%) |
Nov 08, 2016 | 55.61 | 56.87 | 55.04 | 56.67 | 3,359,362 | +0.78(+1.39%) |
Nov 07, 2016 | 54.71 | 55.90 | 54.71 | 55.89 | 2,971,089 | +2.17(+4.03%) |
Nov 04, 2016 | 53.22 | 54.26 | 52.67 | 53.72 | 2,401,678 | +0.34(+0.63%) |
Nov 03, 2016 | 53.67 | 54.79 | 53.30 | 53.39 | 2,624,522 | -0.30(-0.55%) |
Nov 02, 2016 | 52.52 | 54.70 | 51.90 | 53.68 | 4,471,356 | +1.22(+2.32%) |
Nov 01, 2016 | 52.56 | 53.26 | 52.15 | 52.47 | 4,150,806 | +0.10(+0.20%) |
Oct 31, 2016 | 52.24 | 52.87 | 51.84 | 52.36 | 2,626,766 | +0.29(+0.56%) |
Oct 28, 2016 | 51.90 | 52.63 | 51.74 | 52.07 | 2,128,128 | +0.21(+0.40%) |
Oct 27, 2016 | 51.80 | 51.91 | 50.73 | 51.86 | 2,587,315 | +0.14(+0.28%) |
Oct 26, 2016 | 50.75 | 52.58 | 50.44 | 51.72 | 3,697,300 | +0.84(+1.64%) |
Oct 25, 2016 | 51.53 | 51.61 | 50.27 | 50.88 | 2,603,739 | -0.80(-1.56%) |
Oct 24, 2016 | 52.09 | 52.25 | 51.66 | 51.69 | 1,962,910 | +0.25(+0.49%) |
Oct 21, 2016 | 51.34 | 51.57 | 50.76 | 51.44 | 3,316,192 | -0.40(-0.78%) |
Oct 20, 2016 | 52.41 | 52.41 | 51.45 | 51.84 | 2,105,377 | -0.57(-1.09%) |
Oct 19, 2016 | 51.83 | 52.74 | 51.66 | 52.41 | 3,397,444 | +0.82(+1.59%) |
Oct 18, 2016 | 53.99 | 53.99 | 51.50 | 51.59 | 4,264,331 | -1.86(-3.48%) |
Oct 17, 2016 | 53.06 | 53.79 | 53.00 | 53.45 | 3,587,283 | +0.35(+0.65%) |
Oct 14, 2016 | 53.50 | 54.19 | 52.96 | 53.10 | 2,937,817 | +0.06(+0.12%) |
Oct 13, 2016 | 53.77 | 53.96 | 52.15 | 53.04 | 3,121,124 | -1.42(-2.60%) |
Oct 12, 2016 | 54.71 | 54.81 | 54.36 | 54.46 | 1,383,450 | -0.10(-0.19%) |
Oct 11, 2016 | 56.11 | 56.24 | 54.33 | 54.56 | 2,091,966 | -1.74(-3.09%) |
Oct 10, 2016 | 56.79 | 57.26 | 56.26 | 56.30 | 1,092,613 | -0.13(-0.23%) |
Oct 07, 2016 | 57.16 | 57.22 | 56.08 | 56.43 | 1,608,301 | -0.73(-1.28%) |
Oct 06, 2016 | 57.59 | 57.59 | 56.56 | 57.16 | 1,562,946 | -0.60(-1.03%) |
Oct 05, 2016 | 57.12 | 57.89 | 56.97 | 57.75 | 1,908,179 | +0.85(+1.50%) |
Oct 04, 2016 | 57.47 | 57.67 | 56.57 | 56.90 | 1,659,581 | -0.41(-0.72%) |
Oct 03, 2016 | 57.26 | 57.85 | 57.18 | 57.31 | 1,925,450 | -0.08(-0.14%) |
Sep 30, 2016 | 56.37 | 57.81 | 55.83 | 57.39 | 3,030,741 | +1.32(+2.35%) |
Sep 29, 2016 | 56.56 | 57.15 | 55.90 | 56.07 | 2,163,427 | -0.76(-1.35%) |
Sep 28, 2016 | 55.28 | 56.89 | 55.16 | 56.84 | 3,242,972 | +1.79(+3.26%) |
Sep 27, 2016 | 55.12 | 55.36 | 54.60 | 55.04 | 3,451,665 | -0.29(-0.52%) |
Sep 26, 2016 | 55.63 | 55.79 | 55.26 | 55.33 | 2,410,342 | -0.60(-1.08%) |
Sep 23, 2016 | 56.27 | 56.39 | 55.86 | 55.94 | 1,352,660 | -0.58(-1.03%) |
Sep 22, 2016 | 56.65 | 57.03 | 56.40 | 56.52 | 2,225,810 | +0.57(+1.02%) |
Sep 21, 2016 | 55.86 | 56.17 | 55.23 | 55.94 | 2,384,243 | +0.54(+0.97%) |
Sep 20, 2016 | 56.23 | 56.33 | 55.09 | 55.41 | 2,118,774 | -0.58(-1.03%) |
Sep 19, 2016 | 56.66 | 57.14 | 55.92 | 55.98 | 1,833,345 | -0.16(-0.29%) |
Sep 16, 2016 | 55.24 | 56.31 | 54.83 | 56.15 | 3,385,613 | +0.53(+0.95%) |
Sep 15, 2016 | 55.38 | 55.78 | 54.82 | 55.61 | 2,145,841 | +0.54(+0.98%) |
Sep 14, 2016 | 54.55 | 55.52 | 54.46 | 55.08 | 3,891,423 | +0.21(+0.38%) |
Sep 13, 2016 | 54.83 | 55.38 | 54.19 | 54.87 | 2,725,106 | -0.68(-1.22%) |
Sep 12, 2016 | 54.00 | 55.80 | 53.72 | 55.54 | 5,158,080 | +0.81(+1.49%) |
Sep 09, 2016 | 56.27 | 56.72 | 54.68 | 54.73 | 5,743,997 | -2.14(-3.76%) |
Sep 08, 2016 | 56.35 | 56.97 | 56.30 | 56.87 | 2,013,802 | +0.31(+0.54%) |
Sep 07, 2016 | 56.72 | 56.93 | 56.22 | 56.56 | 2,031,418 | -0.14(-0.26%) |
Sep 06, 2016 | 57.05 | 57.15 | 56.19 | 56.71 | 2,846,681 | +0.24(+0.43%) |
Sep 02, 2016 | 56.94 | 56.47 | 56.47 | 56.47 | 2,474,027 | -0.10(-0.18%) |