Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.13 | 61.30 | 60.54 | 60.65 | 532,911 | -0.16(-0.26%) |
Nov 29, 2016 | 60.82 | 61.15 | 60.66 | 60.81 | 633,995 | -0.01(-0.01%) |
Nov 28, 2016 | 61.59 | 61.59 | 60.73 | 60.82 | 484,616 | -0.73(-1.19%) |
Nov 25, 2016 | 61.44 | 61.55 | 61.35 | 61.55 | 215,039 | +0.21(+0.34%) |
Nov 23, 2016 | 61.34 | 61.34 | 61.34 | 0 | +0.32(+0.53%) | |
Nov 22, 2016 | 60.32 | 61.03 | 60.23 | 61.02 | 701,781 | +0.98(+1.64%) |
Nov 21, 2016 | 60.06 | 60.25 | 59.63 | 60.04 | 581,286 | +0.28(+0.47%) |
Nov 18, 2016 | 59.65 | 59.82 | 59.51 | 59.76 | 394,453 | +0.18(+0.30%) |
Nov 17, 2016 | 59.61 | 59.92 | 59.44 | 59.58 | 453,472 | +0.13(+0.22%) |
Nov 16, 2016 | 59.23 | 59.50 | 59.12 | 59.45 | 352,233 | +0.09(+0.15%) |
Nov 15, 2016 | 59.06 | 59.46 | 58.75 | 59.36 | 584,167 | +0.16(+0.26%) |
Nov 14, 2016 | 58.85 | 59.68 | 58.75 | 59.20 | 550,902 | +1.02(+1.75%) |
Nov 11, 2016 | 56.80 | 58.30 | 56.75 | 58.18 | 839,473 | +1.47(+2.60%) |
Nov 10, 2016 | 56.10 | 57.02 | 55.84 | 56.71 | 712,504 | +1.15(+2.07%) |
Nov 09, 2016 | 53.40 | 55.68 | 53.40 | 55.56 | 514,221 | +1.72(+3.19%) |
Nov 08, 2016 | 53.58 | 54.07 | 53.31 | 53.84 | 216,025 | +0.13(+0.24%) |
Nov 07, 2016 | 53.35 | 53.83 | 53.35 | 53.71 | 428,537 | +1.27(+2.42%) |
Nov 04, 2016 | 52.27 | 52.96 | 52.21 | 52.44 | 243,289 | +0.28(+0.54%) |
Nov 03, 2016 | 52.35 | 52.58 | 52.08 | 52.16 | 745,041 | -0.05(-0.10%) |
Nov 02, 2016 | 52.70 | 52.83 | 52.15 | 52.21 | 330,775 | -0.56(-1.06%) |
Nov 01, 2016 | 53.63 | 53.63 | 52.50 | 52.77 | 470,007 | -0.74(-1.38%) |
Oct 31, 2016 | 53.31 | 53.54 | 53.05 | 53.51 | 348,091 | +0.30(+0.57%) |
Oct 28, 2016 | 53.33 | 53.69 | 53.07 | 53.21 | 356,808 | -0.17(-0.33%) |
Oct 27, 2016 | 53.94 | 53.94 | 53.30 | 53.38 | 281,995 | -0.47(-0.87%) |
Oct 26, 2016 | 53.88 | 54.34 | 53.73 | 53.85 | 214,739 | -0.28(-0.52%) |
Oct 25, 2016 | 54.50 | 54.61 | 54.01 | 54.13 | 310,083 | -0.42(-0.77%) |
Oct 24, 2016 | 54.51 | 54.84 | 54.32 | 54.55 | 319,444 | +0.42(+0.77%) |
Oct 21, 2016 | 53.89 | 54.29 | 53.75 | 54.13 | 319,747 | -0.12(-0.22%) |
Oct 20, 2016 | 54.41 | 54.52 | 54.00 | 54.25 | 363,424 | -0.33(-0.60%) |
Oct 19, 2016 | 54.32 | 54.77 | 54.07 | 54.58 | 595,769 | +0.34(+0.63%) |
Oct 18, 2016 | 54.48 | 54.48 | 54.10 | 54.24 | 347,837 | +0.27(+0.50%) |
Oct 17, 2016 | 54.07 | 54.26 | 53.95 | 53.96 | 492,260 | -0.10(-0.19%) |
Oct 14, 2016 | 54.30 | 54.61 | 54.02 | 54.07 | 1,153,461 | -0.05(-0.10%) |
Oct 13, 2016 | 54.34 | 54.38 | 53.87 | 54.12 | 263,058 | -0.63(-1.16%) |
Oct 12, 2016 | 54.60 | 55.01 | 54.43 | 54.75 | 514,773 | +0.16(+0.29%) |
Oct 11, 2016 | 55.27 | 55.32 | 54.28 | 54.60 | 282,157 | -0.85(-1.53%) |
Oct 10, 2016 | 55.20 | 55.67 | 55.20 | 55.45 | 130,869 | +0.58(+1.06%) |
Oct 07, 2016 | 55.49 | 55.61 | 54.67 | 54.87 | 215,634 | -0.53(-0.95%) |
Oct 06, 2016 | 55.34 | 55.50 | 54.90 | 55.39 | 343,058 | -0.04(-0.06%) |
Oct 05, 2016 | 55.31 | 55.72 | 55.28 | 55.43 | 493,834 | +0.36(+0.66%) |
Oct 04, 2016 | 55.56 | 55.62 | 54.86 | 55.07 | 580,557 | -0.36(-0.64%) |
Oct 03, 2016 | 55.39 | 55.54 | 55.17 | 55.42 | 4,070,307 | -0.17(-0.30%) |
Sep 30, 2016 | 55.25 | 55.82 | 55.00 | 55.59 | 658,446 | +0.62(+1.13%) |
Sep 29, 2016 | 55.55 | 55.61 | 54.93 | 54.97 | 261,612 | -0.59(-1.07%) |
Sep 28, 2016 | 54.94 | 55.57 | 54.78 | 55.57 | 238,049 | +0.66(+1.20%) |
Sep 27, 2016 | 54.78 | 55.03 | 54.66 | 54.91 | 177,141 | +0.03(+0.05%) |
Sep 26, 2016 | 55.20 | 55.33 | 54.85 | 54.88 | 314,815 | -0.58(-1.04%) |
Sep 23, 2016 | 55.77 | 55.86 | 55.46 | 55.46 | 220,475 | -0.42(-0.75%) |
Sep 22, 2016 | 55.32 | 55.88 | 55.32 | 55.88 | 249,529 | +0.91(+1.66%) |
Sep 21, 2016 | 54.31 | 55.00 | 54.26 | 54.97 | 200,262 | +0.86(+1.59%) |
Sep 20, 2016 | 54.60 | 54.62 | 54.11 | 54.11 | 163,149 | -0.28(-0.52%) |
Sep 19, 2016 | 54.22 | 54.70 | 54.09 | 54.39 | 166,359 | +0.40(+0.73%) |
Sep 16, 2016 | 53.83 | 54.04 | 53.74 | 54.00 | 133,662 | -0.10(-0.19%) |
Sep 15, 2016 | 53.44 | 54.14 | 53.40 | 54.10 | 171,489 | +0.66(+1.23%) |
Sep 14, 2016 | 53.74 | 53.92 | 53.37 | 53.44 | 167,361 | -0.26(-0.48%) |
Sep 13, 2016 | 54.30 | 54.39 | 53.41 | 53.70 | 514,608 | -1.05(-1.91%) |
Sep 12, 2016 | 53.88 | 54.75 | 53.85 | 54.75 | 254,797 | +0.60(+1.12%) |
Sep 09, 2016 | 55.47 | 55.47 | 54.14 | 54.14 | 327,970 | -1.78(-3.19%) |
Sep 08, 2016 | 55.98 | 55.98 | 55.80 | 55.93 | 467,088 | -0.11(-0.20%) |
Sep 07, 2016 | 55.62 | 56.05 | 55.57 | 56.04 | 519,342 | +0.35(+0.63%) |
Sep 06, 2016 | 55.93 | 55.93 | 55.37 | 55.69 | 511,157 | -0.08(-0.15%) |
Sep 02, 2016 | 55.34 | 55.77 | 55.77 | 55.77 | 208,320 | +0.70(+1.27%) |