Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.50 | 57.57 | 55.11 | 57.02 | 11,805,664 | +3.03(+5.61%) |
Nov 29, 2016 | 53.84 | 54.33 | 53.41 | 53.99 | 4,976,204 | -0.66(-1.20%) |
Nov 28, 2016 | 56.07 | 56.07 | 54.56 | 54.64 | 4,796,874 | -1.09(-1.95%) |
Nov 25, 2016 | 55.51 | 55.90 | 55.35 | 55.73 | 1,651,041 | -0.08(-0.14%) |
Nov 23, 2016 | 55.81 | 55.81 | 55.81 | 0 | +0.45(+0.81%) | |
Nov 22, 2016 | 55.80 | 56.05 | 54.91 | 55.36 | 7,087,614 | +0.05(+0.09%) |
Nov 21, 2016 | 55.37 | 56.13 | 55.22 | 55.32 | 5,420,354 | +0.81(+1.48%) |
Nov 18, 2016 | 54.36 | 55.01 | 54.28 | 54.51 | 6,871,199 | +0.33(+0.60%) |
Nov 17, 2016 | 55.57 | 56.16 | 54.09 | 54.18 | 8,345,328 | -0.89(-1.62%) |
Nov 16, 2016 | 54.56 | 55.84 | 54.46 | 55.08 | 8,893,920 | +0.35(+0.64%) |
Nov 15, 2016 | 52.97 | 55.00 | 52.89 | 54.72 | 9,315,567 | +2.17(+4.14%) |
Nov 14, 2016 | 51.59 | 52.78 | 51.43 | 52.55 | 10,888,829 | +0.66(+1.26%) |
Nov 11, 2016 | 52.23 | 52.23 | 51.46 | 51.90 | 9,124,041 | -0.62(-1.17%) |
Nov 10, 2016 | 53.37 | 53.52 | 52.42 | 52.51 | 11,533,444 | -0.94(-1.76%) |
Nov 09, 2016 | 53.33 | 54.06 | 52.83 | 53.45 | 10,741,825 | +0.01(+0.01%) |
Nov 08, 2016 | 53.61 | 53.88 | 53.10 | 53.45 | 5,360,645 | -0.29(-0.54%) |
Nov 07, 2016 | 53.91 | 54.19 | 53.37 | 53.73 | 7,328,434 | +0.53(+0.99%) |
Nov 04, 2016 | 53.86 | 54.55 | 53.18 | 53.21 | 9,654,324 | -0.69(-1.27%) |
Nov 03, 2016 | 54.33 | 54.33 | 53.40 | 53.89 | 9,840,877 | -0.27(-0.50%) |
Nov 02, 2016 | 54.91 | 55.03 | 53.61 | 54.17 | 7,271,258 | -0.97(-1.75%) |
Nov 01, 2016 | 57.89 | 58.20 | 54.06 | 55.13 | 16,328,838 | -3.12(-5.36%) |
Oct 31, 2016 | 58.84 | 58.88 | 57.97 | 58.26 | 5,909,911 | -0.58(-0.98%) |
Oct 28, 2016 | 59.04 | 59.73 | 58.77 | 58.83 | 7,287,679 | -0.13(-0.22%) |
Oct 27, 2016 | 59.72 | 59.84 | 58.90 | 58.96 | 5,162,173 | -0.48(-0.81%) |
Oct 26, 2016 | 58.89 | 59.59 | 58.56 | 59.44 | 4,603,182 | -0.03(-0.05%) |
Oct 25, 2016 | 59.79 | 60.33 | 59.41 | 59.47 | 6,187,355 | -0.48(-0.80%) |
Oct 24, 2016 | 59.70 | 60.24 | 59.05 | 59.95 | 7,655,884 | +0.34(+0.56%) |
Oct 21, 2016 | 58.70 | 59.65 | 58.16 | 59.61 | 6,237,482 | +0.41(+0.69%) |
Oct 20, 2016 | 59.09 | 59.69 | 58.63 | 59.21 | 5,117,028 | -0.33(-0.55%) |
Oct 19, 2016 | 58.66 | 60.41 | 58.30 | 59.53 | 7,309,848 | +1.55(+2.67%) |
Oct 18, 2016 | 58.55 | 58.58 | 57.35 | 57.98 | 4,773,386 | +0.08(+0.14%) |
Oct 17, 2016 | 58.50 | 58.50 | 57.42 | 57.90 | 7,019,072 | -0.60(-1.02%) |
Oct 14, 2016 | 59.61 | 59.61 | 58.14 | 58.50 | 5,624,694 | -0.54(-0.92%) |
Oct 13, 2016 | 58.62 | 59.25 | 58.20 | 59.05 | 5,724,504 | -0.08(-0.14%) |
Oct 12, 2016 | 58.95 | 59.49 | 58.62 | 59.13 | 5,167,534 | +0.25(+0.42%) |
Oct 11, 2016 | 59.55 | 59.78 | 58.55 | 58.88 | 4,624,194 | -0.86(-1.44%) |
Oct 10, 2016 | 59.22 | 59.82 | 59.15 | 59.74 | 4,713,624 | +0.98(+1.67%) |
Oct 07, 2016 | 58.98 | 59.12 | 58.51 | 58.76 | 3,901,786 | +0.00(+0.00%) |
Oct 06, 2016 | 58.12 | 59.13 | 58.01 | 58.76 | 6,594,861 | +0.80(+1.38%) |
Oct 05, 2016 | 58.55 | 58.75 | 57.90 | 57.96 | 5,252,618 | -0.09(-0.15%) |
Oct 04, 2016 | 58.20 | 58.51 | 57.60 | 58.05 | 5,672,817 | -0.14(-0.23%) |
Oct 03, 2016 | 58.26 | 58.47 | 57.87 | 58.18 | 3,756,820 | -0.08(-0.14%) |
Sep 30, 2016 | 57.98 | 58.62 | 57.51 | 58.26 | 6,389,666 | +0.62(+1.08%) |
Sep 29, 2016 | 57.39 | 58.43 | 56.96 | 57.64 | 8,093,094 | +0.19(+0.33%) |
Sep 28, 2016 | 55.19 | 57.67 | 54.85 | 57.45 | 10,025,858 | +2.60(+4.73%) |
Sep 27, 2016 | 54.93 | 55.10 | 54.20 | 54.85 | 6,073,425 | -0.54(-0.97%) |
Sep 26, 2016 | 55.77 | 56.09 | 55.31 | 55.39 | 5,867,649 | -0.22(-0.40%) |
Sep 23, 2016 | 57.04 | 57.04 | 55.25 | 55.61 | 7,261,511 | -1.45(-2.53%) |
Sep 22, 2016 | 57.99 | 58.17 | 56.97 | 57.06 | 6,513,000 | -0.31(-0.54%) |
Sep 21, 2016 | 56.83 | 57.44 | 56.50 | 57.37 | 5,374,314 | +1.04(+1.84%) |
Sep 20, 2016 | 56.62 | 56.98 | 56.32 | 56.33 | 5,429,532 | -0.26(-0.45%) |
Sep 19, 2016 | 57.15 | 57.38 | 56.58 | 56.59 | 5,282,120 | -0.17(-0.30%) |
Sep 16, 2016 | 57.21 | 57.37 | 56.67 | 56.75 | 6,772,501 | -0.99(-1.72%) |
Sep 15, 2016 | 57.43 | 58.14 | 57.39 | 57.74 | 6,689,863 | +0.38(+0.65%) |
Sep 14, 2016 | 58.58 | 58.88 | 57.07 | 57.37 | 7,038,957 | -1.37(-2.33%) |
Sep 13, 2016 | 59.94 | 60.04 | 58.61 | 58.74 | 7,317,171 | -1.87(-3.09%) |
Sep 12, 2016 | 60.01 | 60.84 | 59.76 | 60.61 | 5,804,822 | -0.21(-0.34%) |
Sep 09, 2016 | 61.76 | 61.76 | 60.73 | 60.81 | 5,627,830 | -1.31(-2.11%) |
Sep 08, 2016 | 61.98 | 62.24 | 61.36 | 62.12 | 6,281,432 | +0.50(+0.80%) |
Sep 07, 2016 | 61.84 | 62.13 | 61.48 | 61.63 | 4,858,166 | -0.09(-0.14%) |
Sep 06, 2016 | 61.40 | 61.85 | 61.21 | 61.72 | 5,028,609 | +0.39(+0.63%) |
Sep 02, 2016 | 61.38 | 61.33 | 61.33 | 61.33 | 4,370,792 | +0.53(+0.87%) |