Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.86 | 54.30 | 52.15 | 52.31 | 271,604 | -1.51(-2.80%) |
Nov 29, 2016 | 54.74 | 54.75 | 53.48 | 53.82 | 337,085 | -0.99(-1.81%) |
Nov 28, 2016 | 55.29 | 55.56 | 54.14 | 54.81 | 223,647 | -0.75(-1.36%) |
Nov 25, 2016 | 55.35 | 55.59 | 54.77 | 55.57 | 74,069 | +0.47(+0.85%) |
Nov 23, 2016 | 55.10 | 55.10 | 55.10 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 54.68 | 55.63 | 54.55 | 55.10 | 338,204 | +0.79(+1.46%) |
Nov 21, 2016 | 53.70 | 54.42 | 53.64 | 54.31 | 295,985 | +0.62(+1.15%) |
Nov 18, 2016 | 54.81 | 54.81 | 53.43 | 53.69 | 157,908 | -1.20(-2.20%) |
Nov 17, 2016 | 54.69 | 55.32 | 54.10 | 54.89 | 199,066 | +0.31(+0.57%) |
Nov 16, 2016 | 54.59 | 54.89 | 54.30 | 54.58 | 172,046 | -0.01(-0.02%) |
Nov 15, 2016 | 55.44 | 55.46 | 53.90 | 54.59 | 200,835 | -0.89(-1.61%) |
Nov 14, 2016 | 54.37 | 55.55 | 54.15 | 55.48 | 365,233 | +1.49(+2.75%) |
Nov 11, 2016 | 53.35 | 54.22 | 52.95 | 54.00 | 372,344 | +0.12(+0.22%) |
Nov 10, 2016 | 53.54 | 54.52 | 53.25 | 53.88 | 334,811 | +0.93(+1.75%) |
Nov 09, 2016 | 51.41 | 53.03 | 49.82 | 52.95 | 372,064 | +0.79(+1.51%) |
Nov 08, 2016 | 51.91 | 52.42 | 51.60 | 52.16 | 195,482 | +0.21(+0.41%) |
Nov 07, 2016 | 52.20 | 52.25 | 51.61 | 51.95 | 376,086 | +0.50(+0.96%) |
Nov 04, 2016 | 51.37 | 52.50 | 51.37 | 51.46 | 134,526 | +0.36(+0.70%) |
Nov 03, 2016 | 52.09 | 52.09 | 51.02 | 51.10 | 209,586 | -1.11(-2.13%) |
Nov 02, 2016 | 51.79 | 52.89 | 51.11 | 52.21 | 338,685 | +0.89(+1.73%) |
Nov 01, 2016 | 51.97 | 52.21 | 50.98 | 51.32 | 304,526 | -0.62(-1.20%) |
Oct 31, 2016 | 53.19 | 53.20 | 51.93 | 51.94 | 652,162 | -1.19(-2.24%) |
Oct 28, 2016 | 50.62 | 53.17 | 48.61 | 53.14 | 1,128,644 | +1.60(+3.11%) |
Oct 27, 2016 | 52.95 | 53.16 | 51.35 | 51.53 | 485,008 | -1.25(-2.36%) |
Oct 26, 2016 | 53.10 | 53.45 | 52.36 | 52.78 | 245,463 | -0.49(-0.91%) |
Oct 25, 2016 | 54.15 | 54.26 | 53.16 | 53.26 | 356,724 | -1.41(-2.58%) |
Oct 24, 2016 | 54.96 | 55.75 | 54.24 | 54.68 | 207,099 | -0.15(-0.27%) |
Oct 21, 2016 | 54.99 | 54.99 | 54.03 | 54.82 | 220,571 | -0.22(-0.40%) |
Oct 20, 2016 | 55.30 | 55.61 | 54.62 | 55.04 | 290,747 | -0.59(-1.06%) |
Oct 19, 2016 | 55.39 | 55.75 | 55.16 | 55.63 | 137,477 | +0.50(+0.91%) |
Oct 18, 2016 | 54.98 | 55.44 | 54.49 | 55.13 | 198,498 | +0.82(+1.50%) |
Oct 17, 2016 | 55.13 | 55.13 | 54.22 | 54.31 | 165,831 | -0.71(-1.28%) |
Oct 14, 2016 | 55.61 | 55.61 | 54.80 | 55.02 | 232,967 | -0.17(-0.32%) |
Oct 13, 2016 | 54.61 | 55.65 | 54.19 | 55.19 | 304,518 | +0.11(+0.20%) |
Oct 12, 2016 | 54.49 | 55.22 | 54.30 | 55.08 | 253,275 | +0.79(+1.45%) |
Oct 11, 2016 | 54.09 | 54.60 | 54.07 | 54.29 | 387,642 | -0.11(-0.20%) |
Oct 10, 2016 | 53.61 | 54.43 | 53.45 | 54.40 | 245,569 | +1.03(+1.92%) |
Oct 07, 2016 | 53.03 | 53.48 | 52.61 | 53.37 | 327,721 | +1.39(+2.68%) |
Oct 06, 2016 | 51.91 | 52.04 | 51.37 | 51.98 | 125,761 | +0.06(+0.12%) |
Oct 05, 2016 | 52.36 | 52.36 | 51.84 | 51.92 | 208,704 | -0.37(-0.70%) |
Oct 04, 2016 | 52.00 | 52.64 | 51.89 | 52.28 | 111,304 | +0.24(+0.46%) |
Oct 03, 2016 | 51.82 | 52.42 | 51.45 | 52.04 | 171,238 | +0.01(+0.02%) |
Sep 30, 2016 | 52.16 | 52.33 | 51.63 | 52.04 | 479,628 | +0.68(+1.32%) |
Sep 29, 2016 | 51.67 | 51.86 | 51.24 | 51.36 | 213,762 | -0.40(-0.78%) |
Sep 28, 2016 | 51.56 | 51.77 | 50.98 | 51.76 | 318,597 | +0.05(+0.11%) |
Sep 27, 2016 | 51.13 | 51.73 | 50.75 | 51.70 | 172,965 | +0.63(+1.24%) |
Sep 26, 2016 | 52.26 | 52.58 | 51.06 | 51.07 | 226,524 | -1.38(-2.62%) |
Sep 23, 2016 | 52.92 | 53.33 | 52.39 | 52.45 | 140,099 | -0.57(-1.07%) |
Sep 22, 2016 | 53.01 | 53.53 | 52.92 | 53.02 | 191,397 | +0.22(+0.42%) |
Sep 21, 2016 | 51.91 | 52.82 | 51.89 | 52.80 | 306,775 | +0.99(+1.91%) |
Sep 20, 2016 | 51.51 | 52.23 | 51.17 | 51.81 | 597,944 | +1.60(+3.20%) |
Sep 19, 2016 | 49.72 | 50.46 | 49.34 | 50.20 | 199,452 | +0.89(+1.80%) |
Sep 16, 2016 | 49.64 | 49.69 | 49.05 | 49.31 | 387,264 | -0.33(-0.66%) |
Sep 15, 2016 | 49.06 | 49.85 | 48.58 | 49.64 | 387,593 | +0.33(+0.67%) |
Sep 14, 2016 | 49.50 | 49.88 | 49.15 | 49.31 | 205,777 | -0.08(-0.17%) |
Sep 13, 2016 | 50.10 | 50.44 | 49.20 | 49.39 | 291,163 | -1.15(-2.27%) |
Sep 12, 2016 | 49.74 | 50.57 | 49.52 | 50.54 | 223,692 | +0.71(+1.42%) |
Sep 09, 2016 | 50.93 | 50.98 | 49.82 | 49.83 | 319,457 | -1.29(-2.53%) |
Sep 08, 2016 | 51.69 | 51.69 | 50.98 | 51.13 | 301,065 | -0.73(-1.41%) |
Sep 07, 2016 | 51.53 | 51.95 | 50.91 | 51.86 | 264,264 | +0.45(+0.87%) |
Sep 06, 2016 | 52.27 | 52.27 | 51.11 | 51.41 | 379,007 | -0.75(-1.44%) |
Sep 02, 2016 | 52.27 | 52.16 | 52.16 | 52.16 | 398,111 | -0.13(-0.25%) |