Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.01 | 59.43 | 58.50 | 58.88 | 7,021,009 | +0.24(+0.42%) |
Nov 29, 2016 | 60.03 | 60.32 | 58.13 | 58.63 | 7,915,826 | -2.03(-3.35%) |
Nov 28, 2016 | 60.61 | 60.81 | 60.53 | 60.66 | 2,408,506 | -0.01(-0.01%) |
Nov 25, 2016 | 60.67 | 60.84 | 60.46 | 60.67 | 2,351,663 | -0.02(-0.03%) |
Nov 23, 2016 | 60.69 | 60.69 | 60.69 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 60.51 | 60.92 | 60.28 | 60.66 | 4,429,517 | +0.16(+0.26%) |
Nov 21, 2016 | 60.40 | 60.68 | 60.12 | 60.50 | 3,163,194 | +0.13(+0.22%) |
Nov 18, 2016 | 60.18 | 60.52 | 59.86 | 60.37 | 3,577,083 | +0.20(+0.33%) |
Nov 17, 2016 | 59.19 | 60.17 | 59.07 | 60.17 | 3,331,265 | +0.89(+1.50%) |
Nov 16, 2016 | 59.51 | 59.58 | 58.75 | 59.28 | 2,927,295 | -0.49(-0.81%) |
Nov 15, 2016 | 59.06 | 59.86 | 58.94 | 59.76 | 3,978,096 | +0.51(+0.86%) |
Nov 14, 2016 | 58.47 | 59.40 | 58.35 | 59.25 | 3,189,100 | +0.88(+1.51%) |
Nov 11, 2016 | 58.10 | 58.46 | 57.77 | 58.37 | 2,708,216 | +0.16(+0.27%) |
Nov 10, 2016 | 57.77 | 58.22 | 57.11 | 58.21 | 3,922,952 | +1.07(+1.88%) |
Nov 09, 2016 | 56.70 | 57.42 | 56.40 | 57.14 | 3,854,447 | +0.49(+0.87%) |
Nov 08, 2016 | 55.87 | 56.78 | 55.87 | 56.65 | 2,832,116 | +0.60(+1.08%) |
Nov 07, 2016 | 56.50 | 56.60 | 55.78 | 56.04 | 4,092,834 | +0.12(+0.21%) |
Nov 04, 2016 | 57.00 | 57.01 | 55.87 | 55.92 | 3,556,515 | -1.15(-2.01%) |
Nov 03, 2016 | 56.97 | 57.83 | 56.50 | 57.07 | 5,388,017 | +0.63(+1.11%) |
Nov 02, 2016 | 56.09 | 56.65 | 56.08 | 56.44 | 3,421,492 | +0.11(+0.19%) |
Nov 01, 2016 | 56.87 | 56.88 | 56.01 | 56.34 | 3,297,155 | -0.58(-1.02%) |
Oct 31, 2016 | 56.80 | 57.09 | 56.60 | 56.91 | 2,709,456 | +0.31(+0.55%) |
Oct 28, 2016 | 56.80 | 57.22 | 56.23 | 56.60 | 2,905,258 | -0.05(-0.09%) |
Oct 27, 2016 | 57.10 | 57.11 | 56.65 | 56.65 | 1,630,387 | -0.29(-0.52%) |
Oct 26, 2016 | 56.57 | 57.11 | 56.46 | 56.95 | 1,714,975 | +0.28(+0.49%) |
Oct 25, 2016 | 56.76 | 56.90 | 56.49 | 56.67 | 1,329,140 | -0.09(-0.16%) |
Oct 24, 2016 | 56.92 | 57.11 | 56.69 | 56.76 | 1,153,789 | +0.14(+0.25%) |
Oct 21, 2016 | 56.84 | 56.98 | 56.35 | 56.62 | 2,719,154 | -0.57(-1.00%) |
Oct 20, 2016 | 57.80 | 57.94 | 57.17 | 57.19 | 2,827,928 | -1.01(-1.73%) |
Oct 19, 2016 | 58.15 | 58.24 | 57.67 | 58.20 | 1,823,675 | +0.12(+0.20%) |
Oct 18, 2016 | 58.56 | 58.62 | 57.99 | 58.08 | 1,552,356 | -0.04(-0.07%) |
Oct 17, 2016 | 58.12 | 58.33 | 58.01 | 58.12 | 1,417,563 | +0.01(+0.01%) |
Oct 14, 2016 | 58.23 | 58.52 | 58.11 | 58.11 | 2,772,939 | +0.20(+0.35%) |
Oct 13, 2016 | 57.34 | 58.03 | 57.23 | 57.91 | 2,266,149 | +0.04(+0.07%) |
Oct 12, 2016 | 57.23 | 57.94 | 57.13 | 57.87 | 2,043,016 | +0.70(+1.23%) |
Oct 11, 2016 | 57.26 | 57.39 | 56.91 | 57.17 | 2,056,700 | -0.24(-0.42%) |
Oct 10, 2016 | 57.66 | 57.80 | 57.37 | 57.41 | 1,398,463 | +0.05(+0.09%) |
Oct 07, 2016 | 56.97 | 57.87 | 56.92 | 57.36 | 2,767,193 | +0.55(+0.97%) |
Oct 06, 2016 | 56.88 | 56.94 | 56.31 | 56.80 | 3,086,904 | -0.03(-0.06%) |
Oct 05, 2016 | 57.10 | 57.36 | 56.75 | 56.84 | 2,089,726 | -0.03(-0.04%) |
Oct 04, 2016 | 57.14 | 57.22 | 56.26 | 56.86 | 4,360,914 | -0.47(-0.82%) |
Oct 03, 2016 | 57.75 | 57.89 | 57.25 | 57.33 | 2,735,751 | -0.65(-1.13%) |
Sep 30, 2016 | 57.69 | 58.15 | 57.68 | 57.99 | 3,174,831 | +0.45(+0.79%) |
Sep 29, 2016 | 57.65 | 58.08 | 57.36 | 57.53 | 2,764,943 | -0.39(-0.67%) |
Sep 28, 2016 | 57.84 | 57.95 | 57.51 | 57.92 | 1,780,866 | +0.10(+0.17%) |
Sep 27, 2016 | 57.27 | 57.91 | 57.22 | 57.82 | 1,978,724 | +0.49(+0.86%) |
Sep 26, 2016 | 57.21 | 57.52 | 57.10 | 57.32 | 2,220,291 | -0.08(-0.15%) |
Sep 23, 2016 | 57.47 | 57.78 | 57.28 | 57.41 | 1,547,611 | -0.38(-0.65%) |
Sep 22, 2016 | 57.70 | 57.89 | 57.61 | 57.79 | 1,678,903 | +0.23(+0.41%) |
Sep 21, 2016 | 56.97 | 57.59 | 56.97 | 57.55 | 1,662,501 | +0.66(+1.16%) |
Sep 20, 2016 | 56.86 | 57.14 | 56.77 | 56.89 | 1,698,156 | +0.34(+0.61%) |
Sep 19, 2016 | 56.65 | 56.91 | 56.43 | 56.54 | 1,359,466 | +0.04(+0.07%) |
Sep 16, 2016 | 56.63 | 56.81 | 56.36 | 56.50 | 2,760,966 | -0.34(-0.60%) |
Sep 15, 2016 | 56.46 | 57.04 | 56.39 | 56.85 | 2,101,592 | +0.36(+0.64%) |
Sep 14, 2016 | 56.91 | 57.04 | 56.40 | 56.49 | 2,049,449 | -0.44(-0.78%) |
Sep 13, 2016 | 56.94 | 57.23 | 56.76 | 56.93 | 2,296,102 | -0.47(-0.82%) |
Sep 12, 2016 | 56.96 | 57.58 | 56.73 | 57.40 | 2,334,249 | +0.44(+0.77%) |
Sep 09, 2016 | 57.68 | 57.75 | 56.96 | 56.96 | 2,166,804 | -1.06(-1.82%) |
Sep 08, 2016 | 58.08 | 58.15 | 57.89 | 58.02 | 1,649,371 | -0.18(-0.32%) |
Sep 07, 2016 | 57.88 | 58.24 | 57.79 | 58.20 | 1,942,297 | +0.11(+0.19%) |
Sep 06, 2016 | 57.58 | 58.10 | 57.50 | 58.10 | 2,158,163 | +0.30(+0.52%) |
Sep 02, 2016 | 57.71 | 57.79 | 57.79 | 57.79 | 1,798,262 | +0.24(+0.42%) |