Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.89 | 56.08 | 54.03 | 54.06 | 2,527,859 | -2.13(-3.79%) |
Nov 29, 2016 | 56.30 | 56.64 | 56.15 | 56.19 | 1,099,791 | +0.03(+0.05%) |
Nov 28, 2016 | 56.37 | 56.49 | 55.80 | 56.16 | 1,995,746 | -0.29(-0.51%) |
Nov 25, 2016 | 54.87 | 56.57 | 54.87 | 56.45 | 467,808 | +0.22(+0.40%) |
Nov 23, 2016 | 56.23 | 56.23 | 56.23 | 0 | +0.61(+1.10%) | |
Nov 22, 2016 | 54.43 | 55.73 | 54.43 | 55.62 | 2,866,635 | -0.03(-0.05%) |
Nov 21, 2016 | 55.89 | 56.35 | 55.37 | 55.64 | 1,495,984 | -0.26(-0.47%) |
Nov 18, 2016 | 56.44 | 56.64 | 55.79 | 55.90 | 1,393,113 | -0.73(-1.30%) |
Nov 17, 2016 | 56.09 | 56.87 | 56.09 | 56.64 | 1,471,606 | +0.35(+0.63%) |
Nov 16, 2016 | 55.73 | 56.39 | 55.73 | 56.28 | 1,291,410 | +0.56(+1.00%) |
Nov 15, 2016 | 54.72 | 55.86 | 54.36 | 55.73 | 1,519,123 | +1.20(+2.20%) |
Nov 14, 2016 | 56.04 | 56.14 | 54.31 | 54.53 | 2,552,624 | -1.43(-2.56%) |
Nov 11, 2016 | 56.58 | 56.86 | 55.85 | 55.96 | 1,514,166 | -0.80(-1.41%) |
Nov 10, 2016 | 57.57 | 57.77 | 56.55 | 56.76 | 2,123,806 | -0.10(-0.18%) |
Nov 09, 2016 | 58.47 | 58.47 | 55.76 | 56.86 | 2,204,854 | +0.18(+0.31%) |
Nov 08, 2016 | 56.73 | 56.94 | 55.31 | 56.68 | 1,314,326 | -0.11(-0.20%) |
Nov 07, 2016 | 57.19 | 57.20 | 56.03 | 56.80 | 3,210,578 | +0.48(+0.86%) |
Nov 04, 2016 | 51.29 | 57.38 | 51.12 | 56.31 | 3,995,225 | +0.98(+1.76%) |
Nov 03, 2016 | 55.74 | 56.19 | 55.03 | 55.34 | 2,676,949 | -0.18(-0.32%) |
Nov 02, 2016 | 54.50 | 56.32 | 54.50 | 55.51 | 2,867,867 | +1.25(+2.29%) |
Nov 01, 2016 | 54.48 | 55.37 | 53.72 | 54.27 | 2,648,399 | +0.77(+1.44%) |
Oct 31, 2016 | 52.90 | 53.64 | 52.24 | 53.50 | 2,217,009 | +0.48(+0.91%) |
Oct 28, 2016 | 51.69 | 53.57 | 51.69 | 53.01 | 2,270,148 | +1.13(+2.19%) |
Oct 27, 2016 | 52.12 | 52.21 | 51.47 | 51.88 | 1,261,741 | -0.02(-0.04%) |
Oct 26, 2016 | 52.48 | 52.61 | 51.65 | 51.90 | 1,640,217 | -0.85(-1.60%) |
Oct 25, 2016 | 53.98 | 53.98 | 52.69 | 52.74 | 1,852,194 | -1.13(-2.10%) |
Oct 24, 2016 | 54.49 | 54.60 | 53.79 | 53.88 | 863,667 | -0.30(-0.55%) |
Oct 21, 2016 | 54.48 | 54.48 | 53.75 | 54.18 | 1,070,135 | -0.70(-1.27%) |
Oct 20, 2016 | 55.01 | 55.74 | 54.48 | 54.87 | 1,360,887 | -0.33(-0.61%) |
Oct 19, 2016 | 54.92 | 55.37 | 54.52 | 55.21 | 1,284,656 | +0.33(+0.59%) |
Oct 18, 2016 | 54.75 | 55.26 | 54.66 | 54.88 | 1,142,314 | +0.68(+1.25%) |
Oct 17, 2016 | 54.45 | 54.84 | 54.16 | 54.20 | 1,826,820 | -0.34(-0.63%) |
Oct 14, 2016 | 54.09 | 54.73 | 53.88 | 54.55 | 2,271,118 | +0.82(+1.52%) |
Oct 13, 2016 | 53.38 | 53.77 | 52.99 | 53.73 | 1,934,402 | +0.02(+0.03%) |
Oct 12, 2016 | 53.80 | 53.86 | 53.52 | 53.71 | 1,219,378 | -0.08(-0.16%) |
Oct 11, 2016 | 55.43 | 55.43 | 53.57 | 53.79 | 1,436,055 | -1.77(-3.18%) |
Oct 10, 2016 | 55.69 | 56.01 | 55.50 | 55.56 | 849,707 | +0.11(+0.20%) |
Oct 07, 2016 | 55.13 | 55.54 | 54.83 | 55.45 | 1,454,107 | +0.55(+1.00%) |
Oct 06, 2016 | 54.56 | 54.93 | 54.14 | 54.90 | 1,560,217 | +0.13(+0.24%) |
Oct 05, 2016 | 54.74 | 54.94 | 54.58 | 54.77 | 1,384,851 | +0.04(+0.07%) |
Oct 04, 2016 | 54.81 | 55.23 | 54.43 | 54.73 | 1,617,096 | -0.13(-0.24%) |
Oct 03, 2016 | 54.89 | 55.45 | 54.45 | 54.86 | 1,809,838 | -0.36(-0.66%) |
Sep 30, 2016 | 55.16 | 55.44 | 54.84 | 55.23 | 1,617,901 | +0.31(+0.56%) |
Sep 29, 2016 | 55.16 | 55.40 | 54.60 | 54.92 | 1,770,922 | -0.50(-0.91%) |
Sep 28, 2016 | 55.22 | 55.44 | 54.87 | 55.42 | 1,133,266 | +0.16(+0.28%) |
Sep 27, 2016 | 54.65 | 55.32 | 54.52 | 55.27 | 999,891 | +0.67(+1.22%) |
Sep 26, 2016 | 54.77 | 54.84 | 54.36 | 54.60 | 1,750,497 | -0.49(-0.89%) |
Sep 23, 2016 | 55.78 | 56.02 | 55.08 | 55.09 | 1,884,708 | -0.60(-1.08%) |
Sep 22, 2016 | 55.67 | 55.78 | 54.86 | 55.69 | 2,229,444 | +0.11(+0.20%) |
Sep 21, 2016 | 55.46 | 55.85 | 55.07 | 55.58 | 1,602,609 | +0.30(+0.54%) |
Sep 20, 2016 | 55.63 | 55.76 | 55.17 | 55.28 | 1,213,405 | -0.14(-0.25%) |
Sep 19, 2016 | 55.65 | 55.96 | 55.35 | 55.42 | 1,364,977 | +0.08(+0.15%) |
Sep 16, 2016 | 55.78 | 55.82 | 54.98 | 55.34 | 1,969,697 | -0.37(-0.67%) |
Sep 15, 2016 | 54.73 | 56.01 | 54.73 | 55.71 | 1,124,402 | +0.74(+1.35%) |
Sep 14, 2016 | 55.01 | 55.52 | 54.69 | 54.97 | 1,591,217 | -0.14(-0.25%) |
Sep 13, 2016 | 55.83 | 56.04 | 55.02 | 55.11 | 1,001,561 | -1.30(-2.30%) |
Sep 12, 2016 | 55.66 | 56.46 | 54.88 | 56.41 | 1,478,269 | +1.62(+2.96%) |
Sep 09, 2016 | 55.55 | 55.96 | 54.77 | 54.78 | 1,430,222 | -1.22(-2.19%) |
Sep 08, 2016 | 56.69 | 57.05 | 55.97 | 56.01 | 1,244,973 | -0.72(-1.28%) |
Sep 07, 2016 | 56.71 | 57.07 | 56.51 | 56.73 | 1,086,267 | -0.07(-0.11%) |
Sep 06, 2016 | 57.20 | 57.22 | 56.49 | 56.80 | 1,356,513 | -0.46(-0.81%) |
Sep 02, 2016 | 58.45 | 57.26 | 57.26 | 57.26 | 940,254 | +0.05(+0.08%) |