Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.77 | 54.86 | 53.76 | 53.78 | 6,005,900 | -1.56(-2.81%) |
Nov 29, 2016 | 54.41 | 55.47 | 54.35 | 55.33 | 4,644,743 | +0.68(+1.25%) |
Nov 28, 2016 | 53.90 | 54.77 | 53.89 | 54.65 | 3,544,475 | +0.89(+1.65%) |
Nov 25, 2016 | 53.08 | 54.08 | 53.08 | 53.76 | 1,915,550 | +0.79(+1.48%) |
Nov 23, 2016 | 52.98 | 52.98 | 52.98 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 52.42 | 53.32 | 52.40 | 53.21 | 4,706,018 | +0.68(+1.30%) |
Nov 21, 2016 | 51.90 | 52.53 | 51.84 | 52.53 | 2,913,893 | +0.80(+1.55%) |
Nov 18, 2016 | 51.66 | 51.93 | 51.28 | 51.73 | 3,708,874 | +0.09(+0.17%) |
Nov 17, 2016 | 51.45 | 52.00 | 51.39 | 51.64 | 3,804,908 | -0.01(-0.03%) |
Nov 16, 2016 | 51.94 | 52.11 | 51.46 | 51.66 | 4,008,064 | -0.14(-0.27%) |
Nov 15, 2016 | 51.14 | 51.94 | 51.14 | 51.79 | 5,311,130 | +0.91(+1.79%) |
Nov 14, 2016 | 51.26 | 51.36 | 50.54 | 50.88 | 6,260,718 | -0.56(-1.09%) |
Nov 11, 2016 | 51.76 | 52.16 | 51.30 | 51.44 | 3,545,601 | -0.27(-0.52%) |
Nov 10, 2016 | 52.97 | 52.99 | 51.30 | 51.71 | 5,738,104 | -1.52(-2.85%) |
Nov 09, 2016 | 53.84 | 53.98 | 53.12 | 53.23 | 4,190,625 | -1.66(-3.02%) |
Nov 08, 2016 | 54.43 | 55.12 | 54.30 | 54.89 | 2,504,438 | +0.57(+1.04%) |
Nov 07, 2016 | 53.96 | 54.34 | 53.08 | 54.32 | 3,325,297 | +0.68(+1.26%) |
Nov 04, 2016 | 54.27 | 54.65 | 53.64 | 53.65 | 3,628,574 | -0.41(-0.75%) |
Nov 03, 2016 | 53.73 | 54.21 | 53.42 | 54.05 | 2,527,996 | +0.18(+0.34%) |
Nov 02, 2016 | 54.15 | 54.19 | 52.98 | 53.87 | 4,050,997 | -0.26(-0.48%) |
Nov 01, 2016 | 54.55 | 54.63 | 53.95 | 54.13 | 3,543,184 | -0.54(-0.98%) |
Oct 31, 2016 | 53.79 | 55.19 | 53.52 | 54.67 | 5,579,661 | +1.24(+2.33%) |
Oct 28, 2016 | 53.35 | 53.64 | 53.07 | 53.43 | 2,431,352 | +0.14(+0.26%) |
Oct 27, 2016 | 53.39 | 53.65 | 52.94 | 53.29 | 2,437,987 | -0.39(-0.72%) |
Oct 26, 2016 | 53.28 | 53.75 | 52.99 | 53.68 | 2,318,513 | +0.31(+0.59%) |
Oct 25, 2016 | 53.16 | 53.40 | 52.93 | 53.36 | 2,860,271 | +0.20(+0.38%) |
Oct 24, 2016 | 53.17 | 53.33 | 52.73 | 53.16 | 3,346,559 | +0.20(+0.38%) |
Oct 21, 2016 | 52.83 | 53.12 | 52.66 | 52.96 | 2,078,037 | -0.20(-0.37%) |
Oct 20, 2016 | 53.28 | 53.41 | 53.08 | 53.15 | 1,807,054 | -0.07(-0.14%) |
Oct 19, 2016 | 53.36 | 53.44 | 52.95 | 53.23 | 2,425,319 | -0.12(-0.22%) |
Oct 18, 2016 | 53.31 | 53.60 | 52.82 | 53.34 | 2,258,235 | +0.39(+0.74%) |
Oct 17, 2016 | 53.09 | 53.29 | 52.73 | 52.95 | 2,219,570 | +0.04(+0.07%) |
Oct 14, 2016 | 53.19 | 53.41 | 52.85 | 52.91 | 2,330,119 | -0.39(-0.72%) |
Oct 13, 2016 | 52.46 | 53.71 | 52.41 | 53.30 | 4,282,799 | +0.84(+1.59%) |
Oct 12, 2016 | 52.14 | 52.59 | 52.12 | 52.46 | 2,119,866 | +0.34(+0.66%) |
Oct 11, 2016 | 52.49 | 52.55 | 51.94 | 52.12 | 3,539,492 | -0.39(-0.73%) |
Oct 10, 2016 | 52.06 | 52.57 | 51.90 | 52.51 | 2,513,768 | +0.52(+1.01%) |
Oct 07, 2016 | 52.64 | 53.15 | 51.92 | 51.98 | 2,589,669 | -0.30(-0.57%) |
Oct 06, 2016 | 52.08 | 52.55 | 51.87 | 52.28 | 2,896,521 | +0.02(+0.04%) |
Oct 05, 2016 | 52.49 | 52.81 | 51.85 | 52.26 | 4,199,371 | -0.20(-0.37%) |
Oct 04, 2016 | 53.13 | 53.15 | 52.13 | 52.46 | 4,370,517 | -0.82(-1.54%) |
Oct 03, 2016 | 53.95 | 53.95 | 52.99 | 53.28 | 3,416,368 | -0.72(-1.33%) |
Sep 30, 2016 | 54.60 | 54.76 | 53.68 | 54.00 | 4,332,328 | -0.35(-0.64%) |
Sep 29, 2016 | 55.14 | 55.22 | 54.16 | 54.35 | 3,364,353 | -0.79(-1.44%) |
Sep 28, 2016 | 55.24 | 55.34 | 54.59 | 55.14 | 2,801,774 | +0.04(+0.08%) |
Sep 27, 2016 | 55.91 | 56.16 | 54.99 | 55.09 | 4,039,616 | -0.60(-1.07%) |
Sep 26, 2016 | 56.00 | 56.14 | 55.54 | 55.69 | 3,468,569 | -0.30(-0.53%) |
Sep 23, 2016 | 55.86 | 56.16 | 55.41 | 55.99 | 2,820,459 | -0.02(-0.04%) |
Sep 22, 2016 | 55.98 | 56.21 | 55.63 | 56.01 | 2,865,174 | +0.21(+0.38%) |
Sep 21, 2016 | 55.07 | 55.82 | 54.80 | 55.80 | 3,830,310 | +0.81(+1.48%) |
Sep 20, 2016 | 55.44 | 55.52 | 54.97 | 54.99 | 3,345,321 | -0.20(-0.36%) |
Sep 19, 2016 | 54.61 | 55.20 | 54.55 | 55.18 | 2,934,298 | +0.61(+1.12%) |
Sep 16, 2016 | 53.98 | 54.75 | 53.76 | 54.57 | 6,525,698 | +0.44(+0.82%) |
Sep 15, 2016 | 53.70 | 54.25 | 53.48 | 54.13 | 2,975,086 | +0.48(+0.89%) |
Sep 14, 2016 | 53.55 | 54.10 | 53.38 | 53.65 | 2,492,319 | +0.20(+0.37%) |
Sep 13, 2016 | 53.70 | 53.82 | 53.19 | 53.45 | 4,235,214 | -0.39(-0.72%) |
Sep 12, 2016 | 52.76 | 53.96 | 52.75 | 53.84 | 4,392,905 | +1.13(+2.14%) |
Sep 09, 2016 | 54.45 | 54.50 | 52.70 | 52.71 | 4,119,409 | -2.19(-3.99%) |
Sep 08, 2016 | 54.66 | 54.96 | 54.45 | 54.90 | 3,581,610 | +0.09(+0.16%) |
Sep 07, 2016 | 54.76 | 55.01 | 54.56 | 54.81 | 2,286,752 | -0.08(-0.15%) |
Sep 06, 2016 | 54.68 | 55.12 | 54.51 | 54.89 | 3,407,603 | +0.55(+1.00%) |
Sep 02, 2016 | 53.84 | 54.35 | 54.35 | 54.35 | 2,468,818 | +0.50(+0.93%) |