Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.37 | 54.45 | 53.71 | 53.83 | 316,740 | -0.19(-0.35%) |
Nov 29, 2016 | 54.49 | 54.65 | 53.88 | 54.02 | 340,831 | -0.34(-0.63%) |
Nov 28, 2016 | 54.56 | 54.66 | 54.13 | 54.36 | 237,395 | -0.30(-0.55%) |
Nov 25, 2016 | 53.95 | 54.66 | 53.70 | 54.66 | 96,201 | +0.53(+0.99%) |
Nov 23, 2016 | 54.12 | 54.12 | 54.12 | 0 | +0.13(+0.25%) | |
Nov 22, 2016 | 53.34 | 54.03 | 52.88 | 53.99 | 446,471 | +0.97(+1.83%) |
Nov 21, 2016 | 52.95 | 53.24 | 52.47 | 53.02 | 210,830 | +0.06(+0.12%) |
Nov 18, 2016 | 52.51 | 53.00 | 52.11 | 52.95 | 265,259 | +0.55(+1.05%) |
Nov 17, 2016 | 52.35 | 52.50 | 51.74 | 52.41 | 251,111 | +0.25(+0.48%) |
Nov 16, 2016 | 51.91 | 52.25 | 51.24 | 52.16 | 347,666 | +0.20(+0.39%) |
Nov 15, 2016 | 51.27 | 52.11 | 50.80 | 51.95 | 413,110 | +0.81(+1.59%) |
Nov 14, 2016 | 50.76 | 51.68 | 50.70 | 51.14 | 581,632 | +0.81(+1.60%) |
Nov 11, 2016 | 48.62 | 50.40 | 48.62 | 50.33 | 527,386 | +1.76(+3.63%) |
Nov 10, 2016 | 48.65 | 49.18 | 48.14 | 48.57 | 462,070 | +0.46(+0.96%) |
Nov 09, 2016 | 46.50 | 48.11 | 46.47 | 48.11 | 440,472 | +1.05(+2.23%) |
Nov 08, 2016 | 47.69 | 47.84 | 46.95 | 47.06 | 331,555 | -0.81(-1.70%) |
Nov 07, 2016 | 47.35 | 48.21 | 46.94 | 47.87 | 690,459 | +1.53(+3.30%) |
Nov 04, 2016 | 46.53 | 46.98 | 46.07 | 46.35 | 365,460 | -0.01(-0.03%) |
Nov 03, 2016 | 46.55 | 46.76 | 46.29 | 46.36 | 301,163 | -0.19(-0.41%) |
Nov 02, 2016 | 46.53 | 47.05 | 46.30 | 46.55 | 556,577 | +0.01(+0.03%) |
Nov 01, 2016 | 47.28 | 47.42 | 46.34 | 46.53 | 411,835 | -0.68(-1.43%) |
Oct 31, 2016 | 46.95 | 47.37 | 46.66 | 47.21 | 415,710 | +0.30(+0.64%) |
Oct 28, 2016 | 47.11 | 47.55 | 46.89 | 46.91 | 337,999 | -0.34(-0.71%) |
Oct 27, 2016 | 47.73 | 47.88 | 47.03 | 47.25 | 343,266 | -0.21(-0.44%) |
Oct 26, 2016 | 47.71 | 48.07 | 47.41 | 47.46 | 433,985 | -0.45(-0.93%) |
Oct 25, 2016 | 48.32 | 48.57 | 47.67 | 47.90 | 416,440 | -0.46(-0.94%) |
Oct 24, 2016 | 48.80 | 48.80 | 48.02 | 48.36 | 481,954 | +0.16(+0.32%) |
Oct 21, 2016 | 47.82 | 48.26 | 47.58 | 48.20 | 274,924 | -0.05(-0.11%) |
Oct 20, 2016 | 48.24 | 48.52 | 47.86 | 48.25 | 284,424 | +0.04(+0.08%) |
Oct 19, 2016 | 48.42 | 48.67 | 48.10 | 48.22 | 337,629 | +0.00(+0.01%) |
Oct 18, 2016 | 48.52 | 48.58 | 48.11 | 48.21 | 345,620 | +0.22(+0.46%) |
Oct 17, 2016 | 48.28 | 48.68 | 47.93 | 47.99 | 516,746 | -0.29(-0.59%) |
Oct 14, 2016 | 49.06 | 49.49 | 48.24 | 48.28 | 487,950 | -0.56(-1.14%) |
Oct 13, 2016 | 48.66 | 49.18 | 47.99 | 48.83 | 619,980 | -0.25(-0.52%) |
Oct 12, 2016 | 49.65 | 49.68 | 48.97 | 49.09 | 474,104 | -0.54(-1.09%) |
Oct 11, 2016 | 50.74 | 50.74 | 49.40 | 49.62 | 522,534 | -1.27(-2.50%) |
Oct 10, 2016 | 50.86 | 52.09 | 50.84 | 50.90 | 490,426 | +0.04(+0.08%) |
Oct 07, 2016 | 51.68 | 51.97 | 50.58 | 50.86 | 574,232 | -0.90(-1.75%) |
Oct 06, 2016 | 51.25 | 51.82 | 50.71 | 51.76 | 720,139 | +0.31(+0.60%) |
Oct 05, 2016 | 51.36 | 52.22 | 51.35 | 51.45 | 665,009 | -0.03(-0.06%) |
Oct 04, 2016 | 51.19 | 52.04 | 51.19 | 51.48 | 704,872 | +0.20(+0.39%) |
Oct 03, 2016 | 52.42 | 52.50 | 51.13 | 51.28 | 701,110 | -1.13(-2.16%) |
Sep 30, 2016 | 52.54 | 52.92 | 51.86 | 52.42 | 511,353 | +0.30(+0.58%) |
Sep 29, 2016 | 53.12 | 53.14 | 51.76 | 52.11 | 1,033,273 | -0.94(-1.77%) |
Sep 28, 2016 | 53.83 | 54.57 | 52.89 | 53.06 | 1,137,116 | -0.51(-0.96%) |
Sep 27, 2016 | 52.88 | 54.19 | 52.05 | 53.57 | 1,693,565 | +4.80(+9.83%) |
Sep 26, 2016 | 48.82 | 49.28 | 48.61 | 48.77 | 614,003 | -0.23(-0.47%) |
Sep 23, 2016 | 49.38 | 49.50 | 48.88 | 49.00 | 376,679 | -0.71(-1.43%) |
Sep 22, 2016 | 48.53 | 49.75 | 48.53 | 49.72 | 430,994 | +1.33(+2.75%) |
Sep 21, 2016 | 47.88 | 48.39 | 47.59 | 48.38 | 422,661 | +0.73(+1.54%) |
Sep 20, 2016 | 48.07 | 48.07 | 47.56 | 47.65 | 431,391 | -0.18(-0.38%) |
Sep 19, 2016 | 47.07 | 48.12 | 46.85 | 47.83 | 516,186 | +1.20(+2.58%) |
Sep 16, 2016 | 47.12 | 47.12 | 46.27 | 46.63 | 944,374 | -0.36(-0.77%) |
Sep 15, 2016 | 46.39 | 47.33 | 46.39 | 46.99 | 711,733 | +0.52(+1.13%) |
Sep 14, 2016 | 46.97 | 47.07 | 46.40 | 46.47 | 670,926 | -0.38(-0.80%) |
Sep 13, 2016 | 47.36 | 47.75 | 46.61 | 46.85 | 444,670 | -0.80(-1.68%) |
Sep 12, 2016 | 46.98 | 47.67 | 46.80 | 47.64 | 407,490 | +0.60(+1.28%) |
Sep 09, 2016 | 47.84 | 47.85 | 47.04 | 47.04 | 495,150 | -1.05(-2.19%) |
Sep 08, 2016 | 48.89 | 48.89 | 48.08 | 48.09 | 437,834 | -1.02(-2.08%) |
Sep 07, 2016 | 48.77 | 49.14 | 48.57 | 49.11 | 533,018 | +0.35(+0.72%) |
Sep 06, 2016 | 48.74 | 48.89 | 48.27 | 48.77 | 436,095 | -0.08(-0.17%) |
Sep 02, 2016 | 48.99 | 48.85 | 48.85 | 48.85 | 290,406 | +0.03(+0.07%) |