Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.89 | 57.01 | 56.46 | 56.56 | 1,781,728 | -0.58(-1.01%) |
Nov 29, 2016 | 55.97 | 57.37 | 55.90 | 57.14 | 2,701,172 | +1.38(+2.47%) |
Nov 28, 2016 | 54.23 | 55.83 | 54.23 | 55.76 | 1,691,800 | +1.45(+2.68%) |
Nov 25, 2016 | 54.04 | 54.46 | 53.84 | 54.30 | 245,929 | +0.74(+1.37%) |
Nov 23, 2016 | 53.57 | 53.57 | 53.57 | 0 | +0.15(+0.28%) | |
Nov 22, 2016 | 54.15 | 54.21 | 52.85 | 53.42 | 853,105 | -0.41(-0.77%) |
Nov 21, 2016 | 53.49 | 54.07 | 53.39 | 53.83 | 616,820 | -0.01(-0.02%) |
Nov 18, 2016 | 54.19 | 54.29 | 53.72 | 53.84 | 558,849 | -0.24(-0.44%) |
Nov 17, 2016 | 53.24 | 54.58 | 53.02 | 54.08 | 566,238 | +0.95(+1.78%) |
Nov 16, 2016 | 53.56 | 53.83 | 53.04 | 53.14 | 711,540 | -0.70(-1.30%) |
Nov 15, 2016 | 53.84 | 54.06 | 53.49 | 53.83 | 794,456 | -0.04(-0.07%) |
Nov 14, 2016 | 54.86 | 54.98 | 53.68 | 53.87 | 1,153,049 | -1.19(-2.16%) |
Nov 11, 2016 | 54.26 | 55.19 | 53.96 | 55.06 | 1,138,084 | +0.49(+0.89%) |
Nov 10, 2016 | 54.32 | 54.86 | 53.95 | 54.57 | 1,172,493 | +0.88(+1.65%) |
Nov 09, 2016 | 52.28 | 53.70 | 52.06 | 53.69 | 1,067,481 | +0.71(+1.34%) |
Nov 08, 2016 | 52.97 | 53.52 | 52.90 | 52.98 | 787,810 | -0.04(-0.07%) |
Nov 07, 2016 | 53.35 | 53.44 | 52.81 | 53.02 | 1,024,408 | +0.49(+0.94%) |
Nov 04, 2016 | 52.40 | 52.94 | 52.06 | 52.52 | 843,520 | +0.07(+0.14%) |
Nov 03, 2016 | 52.81 | 53.11 | 52.33 | 52.45 | 675,406 | -0.19(-0.36%) |
Nov 02, 2016 | 52.92 | 53.38 | 52.54 | 52.64 | 1,345,823 | -0.58(-1.08%) |
Nov 01, 2016 | 54.76 | 54.76 | 53.18 | 53.22 | 1,143,245 | -1.45(-2.66%) |
Oct 31, 2016 | 54.61 | 54.96 | 54.27 | 54.67 | 1,756,684 | -0.53(-0.96%) |
Oct 28, 2016 | 55.28 | 55.56 | 54.54 | 55.20 | 783,563 | +0.48(+0.87%) |
Oct 27, 2016 | 55.53 | 55.53 | 54.46 | 54.73 | 1,957,765 | -0.66(-1.19%) |
Oct 26, 2016 | 57.11 | 57.11 | 53.93 | 55.38 | 4,499,242 | -3.27(-5.58%) |
Oct 25, 2016 | 58.37 | 59.07 | 58.28 | 58.66 | 1,104,140 | +0.34(+0.58%) |
Oct 24, 2016 | 59.07 | 59.07 | 58.18 | 58.32 | 613,527 | +0.04(+0.06%) |
Oct 21, 2016 | 57.89 | 58.39 | 57.71 | 58.28 | 599,700 | +0.13(+0.22%) |
Oct 20, 2016 | 58.56 | 58.98 | 57.96 | 58.16 | 954,183 | -0.86(-1.46%) |
Oct 19, 2016 | 59.17 | 59.42 | 58.82 | 59.02 | 738,173 | -0.43(-0.72%) |
Oct 18, 2016 | 59.34 | 59.52 | 58.93 | 59.45 | 602,951 | +0.74(+1.26%) |
Oct 17, 2016 | 58.93 | 58.99 | 58.54 | 58.71 | 799,514 | -0.43(-0.73%) |
Oct 14, 2016 | 59.19 | 59.87 | 58.94 | 59.14 | 1,061,962 | +0.73(+1.25%) |
Oct 13, 2016 | 58.06 | 58.43 | 57.76 | 58.40 | 571,208 | -0.19(-0.33%) |
Oct 12, 2016 | 58.70 | 58.88 | 58.50 | 58.60 | 414,591 | -0.02(-0.03%) |
Oct 11, 2016 | 59.52 | 59.52 | 58.21 | 58.61 | 947,081 | -0.99(-1.66%) |
Oct 10, 2016 | 58.90 | 59.99 | 58.90 | 59.60 | 864,236 | +1.13(+1.92%) |
Oct 07, 2016 | 59.22 | 59.35 | 58.05 | 58.48 | 1,355,991 | -0.52(-0.88%) |
Oct 06, 2016 | 58.42 | 59.19 | 58.23 | 59.00 | 584,760 | +0.54(+0.92%) |
Oct 05, 2016 | 58.65 | 59.00 | 58.26 | 58.46 | 905,819 | -0.19(-0.33%) |
Oct 04, 2016 | 58.90 | 59.84 | 58.36 | 58.65 | 785,796 | -0.19(-0.33%) |
Oct 03, 2016 | 58.87 | 58.92 | 58.18 | 58.84 | 955,646 | -0.42(-0.71%) |
Sep 30, 2016 | 59.31 | 59.80 | 59.18 | 59.26 | 1,007,508 | +0.53(+0.90%) |
Sep 29, 2016 | 58.92 | 60.26 | 58.26 | 58.73 | 1,448,531 | -0.48(-0.82%) |
Sep 28, 2016 | 58.95 | 59.25 | 58.72 | 59.22 | 506,879 | +0.22(+0.37%) |
Sep 27, 2016 | 58.39 | 59.19 | 57.97 | 59.00 | 878,456 | +0.83(+1.43%) |
Sep 26, 2016 | 57.95 | 58.45 | 57.91 | 58.17 | 878,015 | +0.31(+0.54%) |
Sep 23, 2016 | 58.50 | 58.71 | 57.85 | 57.85 | 1,076,171 | -0.67(-1.14%) |
Sep 22, 2016 | 58.60 | 59.14 | 58.28 | 58.52 | 1,037,208 | +0.16(+0.28%) |
Sep 21, 2016 | 58.22 | 58.50 | 57.73 | 58.36 | 757,757 | +0.32(+0.55%) |
Sep 20, 2016 | 58.74 | 58.75 | 57.95 | 58.04 | 773,997 | -0.26(-0.44%) |
Sep 19, 2016 | 59.42 | 59.59 | 57.78 | 58.29 | 1,830,041 | -0.67(-1.13%) |
Sep 16, 2016 | 59.47 | 59.54 | 58.73 | 58.96 | 2,695,973 | -0.46(-0.77%) |
Sep 15, 2016 | 59.31 | 59.90 | 59.20 | 59.42 | 1,170,327 | +0.08(+0.14%) |
Sep 14, 2016 | 59.39 | 59.57 | 58.93 | 59.34 | 698,931 | +0.14(+0.23%) |
Sep 13, 2016 | 59.67 | 59.94 | 58.98 | 59.20 | 1,013,476 | -0.84(-1.40%) |
Sep 12, 2016 | 59.58 | 60.30 | 59.57 | 60.04 | 961,472 | +0.17(+0.29%) |
Sep 09, 2016 | 60.79 | 61.13 | 59.87 | 59.87 | 1,073,400 | -1.47(-2.40%) |
Sep 08, 2016 | 61.77 | 61.91 | 61.33 | 61.34 | 692,414 | -0.49(-0.80%) |
Sep 07, 2016 | 61.68 | 62.57 | 61.60 | 61.83 | 804,541 | +0.12(+0.19%) |
Sep 06, 2016 | 61.50 | 61.73 | 61.26 | 61.71 | 815,271 | +0.38(+0.61%) |
Sep 02, 2016 | 61.18 | 61.34 | 61.34 | 61.34 | 809,338 | -0.05(-0.09%) |