Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.65 | 54.56 | 53.60 | 54.17 | 4,513,204 | +2.38(+4.60%) |
Nov 29, 2016 | 51.25 | 51.98 | 51.10 | 51.79 | 1,863,742 | -0.21(-0.40%) |
Nov 28, 2016 | 52.51 | 52.58 | 51.96 | 52.00 | 2,841,914 | -1.40(-2.62%) |
Nov 25, 2016 | 53.28 | 53.45 | 53.20 | 53.40 | 1,048,296 | +0.12(+0.23%) |
Nov 23, 2016 | 53.28 | 53.28 | 53.28 | 0 | -0.42(-0.78%) | |
Nov 22, 2016 | 53.48 | 53.80 | 53.13 | 53.70 | 2,146,009 | +0.37(+0.69%) |
Nov 21, 2016 | 53.02 | 53.40 | 53.02 | 53.33 | 1,966,633 | +1.29(+2.48%) |
Nov 18, 2016 | 51.87 | 52.22 | 51.51 | 52.04 | 2,363,887 | -0.25(-0.48%) |
Nov 17, 2016 | 52.40 | 52.71 | 52.18 | 52.29 | 1,512,856 | +0.14(+0.27%) |
Nov 16, 2016 | 52.08 | 52.53 | 51.94 | 52.15 | 1,456,046 | -0.60(-1.14%) |
Nov 15, 2016 | 51.89 | 52.86 | 51.89 | 52.75 | 2,351,350 | +1.11(+2.15%) |
Nov 14, 2016 | 51.19 | 51.68 | 50.94 | 51.64 | 2,167,350 | -0.64(-1.22%) |
Nov 11, 2016 | 52.62 | 52.89 | 51.81 | 52.28 | 2,568,271 | -2.11(-3.88%) |
Nov 10, 2016 | 54.71 | 54.83 | 54.06 | 54.39 | 2,056,766 | +0.44(+0.82%) |
Nov 09, 2016 | 52.96 | 54.32 | 52.91 | 53.95 | 2,599,192 | +0.55(+1.03%) |
Nov 08, 2016 | 52.98 | 53.73 | 52.94 | 53.40 | 1,566,640 | -0.77(-1.42%) |
Nov 07, 2016 | 53.58 | 54.18 | 53.57 | 54.17 | 1,686,417 | +1.21(+2.28%) |
Nov 04, 2016 | 52.81 | 53.31 | 52.72 | 52.96 | 1,618,985 | -0.58(-1.08%) |
Nov 03, 2016 | 53.66 | 53.90 | 53.15 | 53.54 | 1,851,949 | -0.21(-0.39%) |
Nov 02, 2016 | 54.12 | 54.25 | 53.36 | 53.75 | 1,987,073 | -1.15(-2.09%) |
Nov 01, 2016 | 54.60 | 55.09 | 54.41 | 54.90 | 4,740,982 | +2.59(+4.95%) |
Oct 31, 2016 | 52.51 | 52.63 | 52.15 | 52.31 | 1,982,043 | -0.47(-0.89%) |
Oct 28, 2016 | 52.91 | 53.32 | 52.69 | 52.78 | 1,926,472 | -0.61(-1.14%) |
Oct 27, 2016 | 53.25 | 53.78 | 53.16 | 53.39 | 2,017,730 | +0.30(+0.57%) |
Oct 26, 2016 | 52.73 | 53.22 | 52.56 | 53.09 | 2,400,597 | -0.72(-1.34%) |
Oct 25, 2016 | 53.83 | 54.06 | 53.53 | 53.81 | 1,690,397 | +0.04(+0.07%) |
Oct 24, 2016 | 54.19 | 54.24 | 53.28 | 53.77 | 1,606,256 | -0.26(-0.48%) |
Oct 21, 2016 | 53.67 | 54.04 | 53.61 | 54.03 | 1,446,875 | -0.18(-0.33%) |
Oct 20, 2016 | 53.99 | 54.30 | 53.66 | 54.21 | 1,689,681 | +0.05(+0.09%) |
Oct 19, 2016 | 53.60 | 54.38 | 53.50 | 54.16 | 2,558,571 | +0.33(+0.61%) |
Oct 18, 2016 | 54.01 | 54.01 | 53.50 | 53.83 | 2,874,106 | +0.41(+0.77%) |
Oct 17, 2016 | 53.31 | 53.53 | 52.96 | 53.42 | 5,039,752 | -0.65(-1.20%) |
Oct 14, 2016 | 54.71 | 54.89 | 54.00 | 54.07 | 1,965,165 | +0.05(+0.09%) |
Oct 13, 2016 | 53.50 | 54.27 | 53.38 | 54.02 | 1,202,338 | -0.38(-0.70%) |
Oct 12, 2016 | 54.61 | 54.65 | 54.13 | 54.40 | 1,468,708 | -0.29(-0.53%) |
Oct 11, 2016 | 55.59 | 55.65 | 54.54 | 54.69 | 1,479,587 | -1.11(-1.99%) |
Oct 10, 2016 | 55.47 | 55.93 | 55.38 | 55.80 | 2,498,274 | +1.13(+2.07%) |
Oct 07, 2016 | 54.84 | 54.90 | 54.40 | 54.67 | 3,061,652 | +0.19(+0.35%) |
Oct 06, 2016 | 54.69 | 54.84 | 54.40 | 54.48 | 3,115,551 | -0.41(-0.75%) |
Oct 05, 2016 | 54.64 | 54.95 | 54.17 | 54.89 | 2,234,808 | +1.07(+1.99%) |
Oct 04, 2016 | 54.52 | 54.59 | 53.59 | 53.82 | 2,912,143 | +0.43(+0.81%) |
Oct 03, 2016 | 53.36 | 53.51 | 53.00 | 53.39 | 1,825,591 | +0.56(+1.06%) |
Sep 30, 2016 | 53.00 | 53.17 | 52.61 | 52.83 | 2,457,494 | +0.10(+0.19%) |
Sep 29, 2016 | 52.98 | 53.33 | 52.31 | 52.73 | 3,644,512 | +0.81(+1.56%) |
Sep 28, 2016 | 50.37 | 51.99 | 49.91 | 51.92 | 2,934,420 | +1.84(+3.67%) |
Sep 27, 2016 | 49.75 | 50.12 | 49.56 | 50.08 | 2,743,840 | -0.37(-0.73%) |
Sep 26, 2016 | 50.68 | 50.99 | 50.45 | 50.45 | 1,542,101 | -0.62(-1.21%) |
Sep 23, 2016 | 51.57 | 51.80 | 50.85 | 51.07 | 1,720,870 | -0.72(-1.39%) |
Sep 22, 2016 | 52.30 | 52.37 | 51.71 | 51.79 | 2,227,915 | +0.79(+1.55%) |
Sep 21, 2016 | 50.51 | 51.08 | 50.34 | 51.00 | 2,724,959 | +1.00(+2.00%) |
Sep 20, 2016 | 50.55 | 50.59 | 50.01 | 50.00 | 1,801,785 | -0.46(-0.91%) |
Sep 19, 2016 | 51.06 | 51.11 | 50.46 | 50.46 | 1,645,807 | +0.36(+0.72%) |
Sep 16, 2016 | 50.05 | 50.33 | 49.95 | 50.10 | 2,816,561 | -0.79(-1.55%) |
Sep 15, 2016 | 50.39 | 51.06 | 50.20 | 50.89 | 3,227,510 | +0.40(+0.79%) |
Sep 14, 2016 | 50.87 | 51.26 | 50.36 | 50.49 | 3,609,208 | -0.59(-1.16%) |
Sep 13, 2016 | 51.73 | 51.86 | 50.95 | 51.08 | 3,012,668 | -1.47(-2.80%) |
Sep 12, 2016 | 51.85 | 52.64 | 51.69 | 52.55 | 2,578,681 | +0.12(+0.23%) |
Sep 09, 2016 | 53.30 | 53.40 | 52.35 | 52.43 | 1,622,868 | -1.58(-2.93%) |
Sep 08, 2016 | 53.87 | 54.17 | 53.51 | 54.01 | 1,862,585 | +0.63(+1.18%) |
Sep 07, 2016 | 53.58 | 53.62 | 53.31 | 53.38 | 1,482,959 | +0.37(+0.70%) |
Sep 06, 2016 | 52.81 | 53.05 | 52.57 | 53.01 | 1,667,323 | +0.54(+1.03%) |
Sep 02, 2016 | 52.43 | 52.47 | 52.47 | 52.47 | 2,916,200 | +1.21(+2.36%) |