Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.20 | 56.29 | 55.20 | 55.23 | 2,417,633 | -1.24(-2.20%) |
Nov 29, 2016 | 56.40 | 56.56 | 55.87 | 56.47 | 1,251,216 | +0.19(+0.34%) |
Nov 28, 2016 | 56.37 | 56.81 | 56.12 | 56.28 | 1,435,843 | -0.21(-0.36%) |
Nov 25, 2016 | 56.15 | 56.73 | 56.01 | 56.49 | 652,849 | +0.59(+1.05%) |
Nov 23, 2016 | 55.90 | 55.90 | 55.90 | 0 | -0.84(-1.48%) | |
Nov 22, 2016 | 56.07 | 56.87 | 56.07 | 56.74 | 1,682,821 | +0.84(+1.50%) |
Nov 21, 2016 | 55.66 | 56.06 | 55.47 | 55.90 | 1,718,155 | +0.24(+0.44%) |
Nov 18, 2016 | 55.87 | 56.02 | 55.48 | 55.66 | 1,553,322 | -0.28(-0.50%) |
Nov 17, 2016 | 55.65 | 56.19 | 55.28 | 55.94 | 1,572,179 | +0.14(+0.25%) |
Nov 16, 2016 | 55.95 | 56.08 | 55.57 | 55.80 | 1,457,296 | -0.11(-0.19%) |
Nov 15, 2016 | 55.40 | 55.99 | 55.38 | 55.91 | 2,473,759 | +0.66(+1.20%) |
Nov 14, 2016 | 55.17 | 55.57 | 54.71 | 55.25 | 3,046,160 | +0.02(+0.04%) |
Nov 11, 2016 | 55.39 | 55.79 | 54.88 | 55.22 | 2,343,604 | -0.11(-0.21%) |
Nov 10, 2016 | 56.72 | 56.85 | 55.19 | 55.34 | 3,902,311 | -1.70(-2.98%) |
Nov 09, 2016 | 57.45 | 57.47 | 55.89 | 57.04 | 2,524,714 | -1.58(-2.70%) |
Nov 08, 2016 | 56.94 | 59.69 | 56.94 | 58.62 | 4,451,521 | +1.53(+2.68%) |
Nov 07, 2016 | 56.65 | 57.17 | 56.41 | 57.09 | 1,684,759 | +0.97(+1.74%) |
Nov 04, 2016 | 56.32 | 56.44 | 56.01 | 56.11 | 1,739,373 | -0.23(-0.41%) |
Nov 03, 2016 | 57.12 | 57.22 | 56.18 | 56.34 | 2,131,353 | -0.85(-1.49%) |
Nov 02, 2016 | 57.33 | 57.75 | 57.02 | 57.20 | 2,996,643 | -0.09(-0.16%) |
Nov 01, 2016 | 57.60 | 57.92 | 56.91 | 57.29 | 4,014,623 | +0.06(+0.11%) |
Oct 31, 2016 | 57.05 | 57.24 | 56.86 | 57.23 | 3,171,915 | +0.38(+0.67%) |
Oct 28, 2016 | 56.57 | 57.11 | 56.47 | 56.85 | 2,809,378 | +0.36(+0.63%) |
Oct 27, 2016 | 56.42 | 56.87 | 56.37 | 56.49 | 2,531,625 | +0.07(+0.12%) |
Oct 26, 2016 | 56.51 | 56.77 | 56.34 | 56.42 | 1,701,634 | -0.11(-0.19%) |
Oct 25, 2016 | 56.50 | 56.74 | 56.49 | 56.53 | 1,435,035 | -0.05(-0.09%) |
Oct 24, 2016 | 56.78 | 56.98 | 56.27 | 56.58 | 2,269,489 | -0.05(-0.08%) |
Oct 21, 2016 | 56.38 | 56.81 | 56.11 | 56.62 | 2,272,110 | +0.08(+0.15%) |
Oct 20, 2016 | 57.10 | 57.10 | 56.41 | 56.54 | 2,383,839 | -0.53(-0.93%) |
Oct 19, 2016 | 57.41 | 57.44 | 56.80 | 57.07 | 1,715,676 | -0.33(-0.57%) |
Oct 18, 2016 | 57.46 | 57.65 | 57.22 | 57.40 | 1,683,462 | +0.28(+0.49%) |
Oct 17, 2016 | 57.63 | 57.64 | 57.07 | 57.12 | 3,549,181 | -0.38(-0.66%) |
Oct 14, 2016 | 57.88 | 58.13 | 57.47 | 57.50 | 3,013,350 | -0.22(-0.38%) |
Oct 13, 2016 | 57.94 | 57.94 | 57.21 | 57.72 | 2,374,185 | -0.52(-0.89%) |
Oct 12, 2016 | 57.90 | 58.43 | 57.79 | 58.24 | 1,361,299 | +0.31(+0.54%) |
Oct 11, 2016 | 58.25 | 58.29 | 57.71 | 57.93 | 2,123,756 | -0.32(-0.55%) |
Oct 10, 2016 | 58.27 | 58.70 | 58.06 | 58.25 | 2,176,436 | +0.10(+0.17%) |
Oct 07, 2016 | 57.94 | 58.54 | 57.81 | 58.15 | 2,876,192 | +0.28(+0.49%) |
Oct 06, 2016 | 57.84 | 58.02 | 57.49 | 57.87 | 2,217,166 | -0.16(-0.28%) |
Oct 05, 2016 | 58.08 | 58.25 | 57.35 | 58.03 | 3,205,165 | +0.02(+0.04%) |
Oct 04, 2016 | 58.66 | 58.75 | 57.92 | 58.00 | 2,102,855 | -0.84(-1.42%) |
Oct 03, 2016 | 58.81 | 58.97 | 58.52 | 58.84 | 1,722,335 | -0.17(-0.28%) |
Sep 30, 2016 | 58.99 | 59.43 | 58.99 | 59.01 | 1,893,343 | +0.16(+0.27%) |
Sep 29, 2016 | 59.27 | 59.47 | 58.83 | 58.85 | 1,108,432 | -0.43(-0.72%) |
Sep 28, 2016 | 58.94 | 59.33 | 58.92 | 59.28 | 1,467,208 | +0.34(+0.57%) |
Sep 27, 2016 | 59.15 | 59.21 | 58.70 | 58.94 | 1,083,686 | -0.01(-0.01%) |
Sep 26, 2016 | 59.03 | 59.15 | 58.84 | 58.95 | 1,589,811 | -0.24(-0.41%) |
Sep 23, 2016 | 59.34 | 59.49 | 59.17 | 59.19 | 1,023,974 | -0.39(-0.65%) |
Sep 22, 2016 | 59.35 | 59.72 | 59.25 | 59.58 | 2,754,903 | +0.49(+0.82%) |
Sep 21, 2016 | 58.94 | 59.19 | 58.58 | 59.09 | 2,077,177 | +0.23(+0.39%) |
Sep 20, 2016 | 59.85 | 59.94 | 58.86 | 58.86 | 1,902,313 | -0.68(-1.14%) |
Sep 19, 2016 | 59.44 | 59.82 | 59.29 | 59.54 | 1,499,395 | +0.11(+0.19%) |
Sep 16, 2016 | 59.34 | 59.65 | 59.10 | 59.43 | 2,569,610 | -0.18(-0.31%) |
Sep 15, 2016 | 59.24 | 59.79 | 59.21 | 59.61 | 3,812,516 | +0.13(+0.22%) |
Sep 14, 2016 | 59.64 | 59.98 | 59.28 | 59.48 | 3,022,574 | -0.03(-0.05%) |
Sep 13, 2016 | 59.87 | 60.22 | 59.34 | 59.51 | 2,140,526 | -0.76(-1.26%) |
Sep 12, 2016 | 58.86 | 60.46 | 58.84 | 60.27 | 3,207,946 | +1.52(+2.59%) |
Sep 09, 2016 | 60.55 | 60.56 | 58.75 | 58.75 | 3,684,044 | -2.18(-3.58%) |
Sep 08, 2016 | 61.38 | 61.48 | 60.88 | 60.93 | 2,684,205 | -0.62(-1.00%) |
Sep 07, 2016 | 62.65 | 62.75 | 61.44 | 61.55 | 2,687,387 | -1.34(-2.13%) |
Sep 06, 2016 | 62.82 | 63.05 | 62.57 | 62.89 | 1,240,541 | +0.11(+0.17%) |
Sep 02, 2016 | 62.59 | 62.78 | 62.78 | 62.78 | 1,385,710 | +0.56(+0.89%) |