Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.42 | 59.62 | 59.08 | 59.16 | 292,852 | -0.34(-0.58%) |
Nov 29, 2016 | 59.08 | 59.65 | 58.05 | 59.50 | 253,925 | -0.00(-0.01%) |
Nov 28, 2016 | 59.96 | 60.11 | 58.94 | 59.50 | 264,665 | -0.34(-0.57%) |
Nov 25, 2016 | 60.07 | 60.41 | 59.73 | 59.85 | 119,036 | -0.15(-0.25%) |
Nov 23, 2016 | 60.00 | 60.00 | 60.00 | 0 | +0.30(+0.51%) | |
Nov 22, 2016 | 59.66 | 59.92 | 59.18 | 59.69 | 272,065 | +0.42(+0.70%) |
Nov 21, 2016 | 58.22 | 59.32 | 57.88 | 59.28 | 419,017 | +1.66(+2.89%) |
Nov 18, 2016 | 57.12 | 57.92 | 56.78 | 57.61 | 192,676 | +0.26(+0.46%) |
Nov 17, 2016 | 57.46 | 57.92 | 57.05 | 57.35 | 243,161 | +0.04(+0.07%) |
Nov 16, 2016 | 58.33 | 58.82 | 57.20 | 57.31 | 358,787 | -1.17(-2.00%) |
Nov 15, 2016 | 57.65 | 58.56 | 56.64 | 58.48 | 320,235 | +0.68(+1.18%) |
Nov 14, 2016 | 56.82 | 57.88 | 56.82 | 57.80 | 366,143 | +0.87(+1.53%) |
Nov 11, 2016 | 57.24 | 58.03 | 56.56 | 56.93 | 393,124 | -0.49(-0.86%) |
Nov 10, 2016 | 56.67 | 58.11 | 56.37 | 57.43 | 389,485 | +1.36(+2.43%) |
Nov 09, 2016 | 54.97 | 56.71 | 54.59 | 56.06 | 469,056 | +1.10(+1.99%) |
Nov 08, 2016 | 54.78 | 55.67 | 54.70 | 54.97 | 282,860 | +0.00(+0.00%) |
Nov 07, 2016 | 55.16 | 55.99 | 54.97 | 54.97 | 389,375 | +0.49(+0.90%) |
Nov 04, 2016 | 54.70 | 55.27 | 54.02 | 54.48 | 291,819 | -0.42(-0.76%) |
Nov 03, 2016 | 53.72 | 55.23 | 53.68 | 54.89 | 454,428 | +0.87(+1.61%) |
Nov 02, 2016 | 54.17 | 54.82 | 53.95 | 54.02 | 513,121 | -0.23(-0.42%) |
Nov 01, 2016 | 54.63 | 55.16 | 54.21 | 54.25 | 517,811 | -0.08(-0.14%) |
Oct 31, 2016 | 54.59 | 55.12 | 53.87 | 54.33 | 546,925 | +0.00(+0.00%) |
Oct 28, 2016 | 54.74 | 55.04 | 54.17 | 54.33 | 294,032 | -0.42(-0.76%) |
Oct 27, 2016 | 54.67 | 55.20 | 53.91 | 54.74 | 381,067 | +0.19(+0.35%) |
Oct 26, 2016 | 54.14 | 55.27 | 53.99 | 54.55 | 809,070 | +0.87(+1.62%) |
Oct 25, 2016 | 55.54 | 56.42 | 53.53 | 53.68 | 533,112 | -0.26(-0.49%) |
Oct 24, 2016 | 55.08 | 55.08 | 53.53 | 53.95 | 498,037 | -0.57(-1.04%) |
Oct 21, 2016 | 54.93 | 55.16 | 54.48 | 54.51 | 247,527 | -0.64(-1.17%) |
Oct 20, 2016 | 54.59 | 55.38 | 53.49 | 55.16 | 586,359 | +0.53(+0.97%) |
Oct 19, 2016 | 54.89 | 55.35 | 54.55 | 54.63 | 235,373 | -0.23(-0.41%) |
Oct 18, 2016 | 54.85 | 54.85 | 54.40 | 54.85 | 186,883 | +0.76(+1.40%) |
Oct 17, 2016 | 54.17 | 54.48 | 53.91 | 54.10 | 272,953 | +0.17(+0.32%) |
Oct 14, 2016 | 54.02 | 54.36 | 53.62 | 53.92 | 284,996 | +0.08(+0.15%) |
Oct 13, 2016 | 53.71 | 54.20 | 53.18 | 53.84 | 255,115 | -0.47(-0.86%) |
Oct 12, 2016 | 54.56 | 54.96 | 54.28 | 54.31 | 240,668 | -0.26(-0.47%) |
Oct 11, 2016 | 55.55 | 55.55 | 54.17 | 54.57 | 336,325 | -1.43(-2.55%) |
Oct 10, 2016 | 55.38 | 56.40 | 55.36 | 56.00 | 222,015 | +0.78(+1.41%) |
Oct 07, 2016 | 56.56 | 56.62 | 54.64 | 55.22 | 475,613 | -1.13(-2.00%) |
Oct 06, 2016 | 56.00 | 56.69 | 55.96 | 56.34 | 336,619 | +0.03(+0.05%) |
Oct 05, 2016 | 56.06 | 56.60 | 55.26 | 56.31 | 479,456 | +0.76(+1.36%) |
Oct 04, 2016 | 55.45 | 56.03 | 55.08 | 55.56 | 473,861 | -0.08(-0.14%) |
Oct 03, 2016 | 55.80 | 56.04 | 55.34 | 55.63 | 458,942 | -0.09(-0.16%) |
Sep 30, 2016 | 55.82 | 55.98 | 55.39 | 55.72 | 400,773 | -0.02(-0.04%) |
Sep 29, 2016 | 55.79 | 55.97 | 55.37 | 55.75 | 480,193 | -0.22(-0.39%) |
Sep 28, 2016 | 55.03 | 56.03 | 54.83 | 55.97 | 306,442 | +1.19(+2.17%) |
Sep 27, 2016 | 54.48 | 54.98 | 54.46 | 54.78 | 348,513 | +0.38(+0.69%) |
Sep 26, 2016 | 54.99 | 55.15 | 54.17 | 54.40 | 483,289 | -0.64(-1.17%) |
Sep 23, 2016 | 55.64 | 56.22 | 55.00 | 55.04 | 375,176 | -0.95(-1.70%) |
Sep 22, 2016 | 55.46 | 56.38 | 55.26 | 56.00 | 489,503 | +0.95(+1.72%) |
Sep 21, 2016 | 54.54 | 55.11 | 53.88 | 55.05 | 597,091 | +0.96(+1.78%) |
Sep 20, 2016 | 54.65 | 55.16 | 54.08 | 54.09 | 372,430 | -0.56(-1.02%) |
Sep 19, 2016 | 53.96 | 54.73 | 53.80 | 54.65 | 606,263 | +1.17(+2.19%) |
Sep 16, 2016 | 53.30 | 54.02 | 53.00 | 53.48 | 639,056 | -0.17(-0.31%) |
Sep 15, 2016 | 53.14 | 53.68 | 52.78 | 53.65 | 325,975 | +0.45(+0.84%) |
Sep 14, 2016 | 53.49 | 54.11 | 52.93 | 53.20 | 432,953 | -0.38(-0.71%) |
Sep 13, 2016 | 53.97 | 54.88 | 53.14 | 53.58 | 675,270 | -1.09(-1.99%) |
Sep 12, 2016 | 53.91 | 54.80 | 53.91 | 54.67 | 350,693 | +0.47(+0.86%) |
Sep 09, 2016 | 55.90 | 56.06 | 54.11 | 54.20 | 424,133 | -1.87(-3.33%) |
Sep 08, 2016 | 56.83 | 56.83 | 56.05 | 56.06 | 453,411 | -0.74(-1.30%) |
Sep 07, 2016 | 57.02 | 57.07 | 55.93 | 56.81 | 673,142 | -0.29(-0.50%) |
Sep 06, 2016 | 57.21 | 57.62 | 56.78 | 57.09 | 307,985 | -0.16(-0.28%) |
Sep 02, 2016 | 57.09 | 57.25 | 57.25 | 57.25 | 424,019 | +1.23(+2.20%) |