Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.69 | 54.78 | 53.68 | 53.70 | 6,014,796 | -1.55(-2.81%) |
Nov 29, 2016 | 54.33 | 55.39 | 54.27 | 55.25 | 4,651,622 | +0.68(+1.25%) |
Nov 28, 2016 | 53.82 | 54.69 | 53.81 | 54.57 | 3,549,725 | +0.89(+1.65%) |
Nov 25, 2016 | 53.00 | 54.00 | 53.00 | 53.68 | 1,918,388 | +0.78(+1.48%) |
Nov 23, 2016 | 52.90 | 52.90 | 52.90 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 52.34 | 53.24 | 52.32 | 53.13 | 4,712,988 | +0.68(+1.30%) |
Nov 21, 2016 | 51.83 | 52.45 | 51.76 | 52.45 | 2,918,209 | +0.80(+1.55%) |
Nov 18, 2016 | 51.59 | 51.85 | 51.21 | 51.65 | 3,714,367 | +0.09(+0.17%) |
Nov 17, 2016 | 51.38 | 51.93 | 51.31 | 51.56 | 3,810,544 | -0.01(-0.03%) |
Nov 16, 2016 | 51.86 | 52.04 | 51.38 | 51.58 | 4,014,001 | -0.14(-0.27%) |
Nov 15, 2016 | 51.06 | 51.86 | 51.06 | 51.72 | 5,318,996 | +0.91(+1.79%) |
Nov 14, 2016 | 51.19 | 51.28 | 50.46 | 50.81 | 6,269,991 | -0.56(-1.09%) |
Nov 11, 2016 | 51.68 | 52.09 | 51.22 | 51.37 | 3,550,852 | -0.27(-0.52%) |
Nov 10, 2016 | 52.89 | 52.91 | 51.22 | 51.64 | 5,746,602 | -1.52(-2.85%) |
Nov 09, 2016 | 53.76 | 53.90 | 53.04 | 53.15 | 4,196,832 | -1.66(-3.02%) |
Nov 08, 2016 | 54.34 | 55.03 | 54.22 | 54.81 | 2,508,148 | +0.57(+1.04%) |
Nov 07, 2016 | 53.88 | 54.26 | 53.01 | 54.24 | 3,330,222 | +0.68(+1.26%) |
Nov 04, 2016 | 54.19 | 54.57 | 53.56 | 53.57 | 3,633,948 | -0.41(-0.75%) |
Nov 03, 2016 | 53.66 | 54.13 | 53.34 | 53.97 | 2,531,740 | +0.18(+0.34%) |
Nov 02, 2016 | 54.07 | 54.11 | 52.90 | 53.79 | 4,056,996 | -0.26(-0.48%) |
Nov 01, 2016 | 54.47 | 54.55 | 53.87 | 54.05 | 3,548,432 | -0.54(-0.98%) |
Oct 31, 2016 | 53.71 | 55.11 | 53.44 | 54.59 | 5,587,925 | +1.24(+2.33%) |
Oct 28, 2016 | 53.27 | 53.56 | 52.99 | 53.35 | 2,434,953 | +0.14(+0.26%) |
Oct 27, 2016 | 53.31 | 53.58 | 52.86 | 53.21 | 2,441,598 | -0.38(-0.72%) |
Oct 26, 2016 | 53.21 | 53.67 | 52.91 | 53.60 | 2,321,947 | +0.31(+0.59%) |
Oct 25, 2016 | 53.08 | 53.32 | 52.85 | 53.28 | 2,864,507 | +0.20(+0.38%) |
Oct 24, 2016 | 53.09 | 53.25 | 52.65 | 53.08 | 3,351,515 | +0.20(+0.38%) |
Oct 21, 2016 | 52.75 | 53.04 | 52.58 | 52.88 | 2,081,114 | -0.20(-0.37%) |
Oct 20, 2016 | 53.20 | 53.34 | 53.00 | 53.07 | 1,809,730 | -0.07(-0.14%) |
Oct 19, 2016 | 53.28 | 53.36 | 52.87 | 53.15 | 2,428,911 | -0.12(-0.22%) |
Oct 18, 2016 | 53.23 | 53.52 | 52.74 | 53.26 | 2,261,579 | +0.39(+0.74%) |
Oct 17, 2016 | 53.02 | 53.21 | 52.65 | 52.87 | 2,222,858 | +0.04(+0.07%) |
Oct 14, 2016 | 53.11 | 53.34 | 52.78 | 52.83 | 2,333,570 | -0.38(-0.72%) |
Oct 13, 2016 | 52.38 | 53.63 | 52.33 | 53.22 | 4,289,143 | +0.83(+1.59%) |
Oct 12, 2016 | 52.07 | 52.52 | 52.04 | 52.38 | 2,123,006 | +0.34(+0.66%) |
Oct 11, 2016 | 52.41 | 52.47 | 51.86 | 52.04 | 3,544,734 | -0.38(-0.73%) |
Oct 10, 2016 | 51.98 | 52.49 | 51.83 | 52.43 | 2,517,491 | +0.52(+1.01%) |
Oct 07, 2016 | 52.56 | 53.07 | 51.84 | 51.91 | 2,593,505 | -0.30(-0.57%) |
Oct 06, 2016 | 52.00 | 52.47 | 51.80 | 52.20 | 2,900,811 | +0.02(+0.04%) |
Oct 05, 2016 | 52.41 | 52.73 | 51.77 | 52.18 | 4,205,590 | -0.20(-0.37%) |
Oct 04, 2016 | 53.05 | 53.07 | 52.05 | 52.38 | 4,376,990 | -0.82(-1.54%) |
Oct 03, 2016 | 53.87 | 53.87 | 52.91 | 53.20 | 3,421,428 | -0.72(-1.33%) |
Sep 30, 2016 | 54.52 | 54.68 | 53.60 | 53.92 | 4,338,745 | -0.35(-0.64%) |
Sep 29, 2016 | 55.06 | 55.14 | 54.08 | 54.27 | 3,369,336 | -0.79(-1.44%) |
Sep 28, 2016 | 55.16 | 55.26 | 54.50 | 55.06 | 2,805,923 | +0.04(+0.08%) |
Sep 27, 2016 | 55.83 | 56.08 | 54.91 | 55.01 | 4,045,599 | -0.60(-1.07%) |
Sep 26, 2016 | 55.92 | 56.06 | 55.46 | 55.61 | 3,473,706 | -0.30(-0.53%) |
Sep 23, 2016 | 55.78 | 56.07 | 55.33 | 55.91 | 2,824,637 | -0.02(-0.04%) |
Sep 22, 2016 | 55.90 | 56.13 | 55.55 | 55.93 | 2,869,418 | +0.21(+0.38%) |
Sep 21, 2016 | 54.99 | 55.74 | 54.72 | 55.72 | 3,835,983 | +0.81(+1.48%) |
Sep 20, 2016 | 55.35 | 55.43 | 54.89 | 54.90 | 3,350,276 | -0.20(-0.36%) |
Sep 19, 2016 | 54.53 | 55.12 | 54.47 | 55.10 | 2,938,644 | +0.61(+1.12%) |
Sep 16, 2016 | 53.90 | 54.66 | 53.68 | 54.49 | 6,535,363 | +0.44(+0.82%) |
Sep 15, 2016 | 53.62 | 54.17 | 53.40 | 54.05 | 2,979,492 | +0.48(+0.89%) |
Sep 14, 2016 | 53.47 | 54.02 | 53.30 | 53.57 | 2,496,011 | +0.20(+0.37%) |
Sep 13, 2016 | 53.62 | 53.74 | 53.11 | 53.37 | 4,241,487 | -0.38(-0.72%) |
Sep 12, 2016 | 52.68 | 53.88 | 52.67 | 53.76 | 4,399,411 | +1.13(+2.14%) |
Sep 09, 2016 | 54.37 | 54.42 | 52.62 | 52.63 | 4,125,511 | -2.19(-3.99%) |
Sep 08, 2016 | 54.58 | 54.87 | 54.37 | 54.82 | 3,586,915 | +0.09(+0.16%) |
Sep 07, 2016 | 54.68 | 54.93 | 54.48 | 54.73 | 2,290,139 | -0.08(-0.15%) |
Sep 06, 2016 | 54.60 | 55.04 | 54.42 | 54.81 | 3,412,650 | +0.54(+1.00%) |
Sep 02, 2016 | 53.76 | 54.27 | 54.27 | 54.27 | 2,472,475 | +0.50(+0.93%) |