Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.35 | 55.27 | 54.35 | 54.56 | 2,957,848 | +0.67(+1.25%) |
Nov 29, 2016 | 53.82 | 54.46 | 53.60 | 53.88 | 3,388,312 | -0.24(-0.44%) |
Nov 28, 2016 | 54.47 | 54.65 | 54.00 | 54.12 | 2,705,585 | -0.68(-1.24%) |
Nov 25, 2016 | 54.54 | 54.93 | 54.54 | 54.80 | 1,122,314 | +0.26(+0.48%) |
Nov 23, 2016 | 54.54 | 54.54 | 54.54 | 0 | +0.75(+1.39%) | |
Nov 22, 2016 | 53.94 | 54.10 | 53.28 | 53.79 | 2,599,109 | +0.03(+0.06%) |
Nov 21, 2016 | 53.04 | 53.96 | 53.01 | 53.76 | 5,363,590 | +1.14(+2.17%) |
Nov 18, 2016 | 53.04 | 53.11 | 52.45 | 52.62 | 5,765,150 | -0.52(-0.99%) |
Nov 17, 2016 | 54.26 | 54.37 | 53.03 | 53.14 | 4,153,808 | -0.62(-1.14%) |
Nov 16, 2016 | 53.76 | 54.09 | 53.52 | 53.76 | 3,726,338 | -0.25(-0.47%) |
Nov 15, 2016 | 54.86 | 54.90 | 53.55 | 54.01 | 5,867,869 | -0.99(-1.80%) |
Nov 14, 2016 | 55.26 | 56.04 | 54.79 | 55.01 | 6,940,899 | -0.21(-0.37%) |
Nov 11, 2016 | 56.19 | 56.52 | 54.63 | 55.21 | 6,500,901 | -1.14(-2.02%) |
Nov 10, 2016 | 54.84 | 56.56 | 54.84 | 56.35 | 8,470,322 | +1.95(+3.59%) |
Nov 09, 2016 | 51.34 | 54.88 | 51.34 | 54.40 | 6,936,958 | +2.72(+5.27%) |
Nov 08, 2016 | 51.00 | 51.96 | 50.82 | 51.68 | 4,123,045 | +0.47(+0.91%) |
Nov 07, 2016 | 51.06 | 51.35 | 50.77 | 51.21 | 3,463,100 | +1.37(+2.75%) |
Nov 04, 2016 | 49.14 | 50.40 | 48.97 | 49.84 | 5,587,750 | +0.85(+1.74%) |
Nov 03, 2016 | 49.26 | 49.48 | 48.45 | 48.99 | 5,772,697 | -0.48(-0.98%) |
Nov 02, 2016 | 49.24 | 49.83 | 49.06 | 49.47 | 5,122,642 | +0.15(+0.30%) |
Nov 01, 2016 | 51.00 | 51.03 | 48.93 | 49.32 | 10,324,214 | -2.49(-4.81%) |
Oct 31, 2016 | 51.00 | 51.88 | 50.90 | 51.82 | 5,243,939 | +1.13(+2.23%) |
Oct 28, 2016 | 50.68 | 51.43 | 50.54 | 50.69 | 2,666,574 | +0.07(+0.14%) |
Oct 27, 2016 | 52.05 | 52.14 | 50.35 | 50.62 | 6,120,933 | -1.56(-2.99%) |
Oct 26, 2016 | 51.09 | 52.30 | 50.95 | 52.18 | 2,448,366 | +0.84(+1.63%) |
Oct 25, 2016 | 51.31 | 51.67 | 50.76 | 51.34 | 2,448,189 | -0.15(-0.30%) |
Oct 24, 2016 | 52.14 | 52.28 | 51.12 | 51.49 | 2,286,168 | -0.28(-0.53%) |
Oct 21, 2016 | 51.30 | 51.93 | 51.10 | 51.77 | 2,605,258 | -0.07(-0.14%) |
Oct 20, 2016 | 51.56 | 52.12 | 51.47 | 51.84 | 2,911,478 | +0.10(+0.19%) |
Oct 19, 2016 | 51.44 | 52.00 | 51.12 | 51.75 | 2,381,593 | +0.40(+0.78%) |
Oct 18, 2016 | 51.89 | 51.94 | 51.32 | 51.35 | 2,407,148 | +0.06(+0.11%) |
Oct 17, 2016 | 51.39 | 51.48 | 50.45 | 51.29 | 3,288,280 | -0.15(-0.28%) |
Oct 14, 2016 | 51.64 | 51.94 | 51.35 | 51.44 | 2,515,332 | +0.12(+0.24%) |
Oct 13, 2016 | 51.58 | 51.67 | 50.89 | 51.31 | 3,362,015 | -0.90(-1.73%) |
Oct 12, 2016 | 51.29 | 52.36 | 51.07 | 52.22 | 3,438,266 | +0.93(+1.81%) |
Oct 11, 2016 | 51.90 | 52.11 | 50.92 | 51.29 | 3,610,954 | -0.83(-1.59%) |
Oct 10, 2016 | 52.83 | 53.04 | 52.01 | 52.12 | 3,328,770 | -0.28(-0.53%) |
Oct 07, 2016 | 53.01 | 53.01 | 52.05 | 52.40 | 2,747,484 | -0.83(-1.56%) |
Oct 06, 2016 | 53.22 | 53.31 | 52.68 | 53.22 | 1,710,553 | -0.03(-0.06%) |
Oct 05, 2016 | 52.55 | 53.61 | 52.53 | 53.26 | 2,781,825 | +0.99(+1.90%) |
Oct 04, 2016 | 53.67 | 53.83 | 52.11 | 52.27 | 2,597,418 | -1.26(-2.35%) |
Oct 03, 2016 | 53.21 | 53.78 | 53.00 | 53.52 | 3,145,122 | +0.13(+0.24%) |
Sep 30, 2016 | 52.36 | 53.80 | 52.35 | 53.39 | 4,672,193 | +1.26(+2.42%) |
Sep 29, 2016 | 52.23 | 52.89 | 51.99 | 52.14 | 2,291,857 | -0.33(-0.64%) |
Sep 28, 2016 | 51.75 | 52.50 | 51.62 | 52.47 | 2,284,173 | +0.94(+1.83%) |
Sep 27, 2016 | 50.93 | 51.54 | 50.57 | 51.53 | 2,052,619 | +0.41(+0.81%) |
Sep 26, 2016 | 51.27 | 51.55 | 51.01 | 51.11 | 1,633,497 | -0.33(-0.65%) |
Sep 23, 2016 | 51.96 | 51.99 | 51.40 | 51.44 | 1,777,649 | -0.63(-1.22%) |
Sep 22, 2016 | 52.41 | 52.55 | 51.90 | 52.08 | 3,298,138 | +0.29(+0.56%) |
Sep 21, 2016 | 51.17 | 51.82 | 51.10 | 51.79 | 2,270,059 | +0.80(+1.58%) |
Sep 20, 2016 | 51.84 | 51.91 | 50.97 | 50.98 | 2,961,712 | -0.41(-0.81%) |
Sep 19, 2016 | 51.24 | 51.92 | 50.99 | 51.40 | 2,419,833 | +0.73(+1.44%) |
Sep 16, 2016 | 50.88 | 50.89 | 50.34 | 50.66 | 5,937,674 | -0.60(-1.17%) |
Sep 15, 2016 | 51.11 | 51.50 | 50.91 | 51.27 | 3,636,046 | +0.09(+0.17%) |
Sep 14, 2016 | 51.29 | 51.68 | 50.97 | 51.18 | 3,132,258 | -0.19(-0.36%) |
Sep 13, 2016 | 52.05 | 52.20 | 51.14 | 51.36 | 4,020,379 | -1.45(-2.74%) |
Sep 12, 2016 | 51.28 | 53.10 | 51.03 | 52.81 | 3,322,559 | +1.15(+2.23%) |
Sep 09, 2016 | 53.00 | 53.22 | 51.64 | 51.66 | 4,406,546 | -2.04(-3.80%) |
Sep 08, 2016 | 54.12 | 54.17 | 53.68 | 53.70 | 2,369,801 | -0.54(-0.99%) |
Sep 07, 2016 | 54.21 | 54.31 | 54.03 | 54.23 | 1,809,767 | +0.10(+0.18%) |
Sep 06, 2016 | 55.00 | 55.00 | 53.93 | 54.13 | 2,455,996 | -0.75(-1.36%) |
Sep 02, 2016 | 54.71 | 54.88 | 54.88 | 54.88 | 1,857,664 | +0.50(+0.93%) |