Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.09 | 51.09 | 50.81 | 50.90 | 3,490,205 | -0.07(-0.13%) |
Nov 29, 2016 | 50.70 | 51.06 | 50.61 | 50.97 | 1,959,336 | +0.32(+0.63%) |
Nov 28, 2016 | 50.76 | 50.79 | 50.61 | 50.65 | 2,326,905 | -0.26(-0.51%) |
Nov 25, 2016 | 50.92 | 50.92 | 50.81 | 50.91 | 1,009,683 | +0.16(+0.32%) |
Nov 23, 2016 | 50.75 | 50.75 | 50.75 | 0 | -0.19(-0.38%) | |
Nov 22, 2016 | 50.93 | 50.96 | 50.72 | 50.94 | 3,178,907 | +0.14(+0.28%) |
Nov 21, 2016 | 50.54 | 50.81 | 50.54 | 50.80 | 2,343,109 | +0.41(+0.82%) |
Nov 18, 2016 | 50.58 | 50.58 | 50.32 | 50.38 | 2,569,982 | -0.51(-1.00%) |
Nov 17, 2016 | 50.80 | 50.98 | 50.74 | 50.89 | 2,353,975 | +0.35(+0.69%) |
Nov 16, 2016 | 50.59 | 50.74 | 50.51 | 50.55 | 2,776,012 | -0.53(-1.04%) |
Nov 15, 2016 | 50.79 | 51.09 | 50.66 | 51.08 | 2,678,291 | +0.24(+0.47%) |
Nov 14, 2016 | 50.79 | 50.86 | 50.61 | 50.83 | 1,723,031 | -0.28(-0.55%) |
Nov 11, 2016 | 51.22 | 51.24 | 50.86 | 51.11 | 2,208,972 | -0.36(-0.69%) |
Nov 10, 2016 | 51.54 | 51.71 | 51.07 | 51.47 | 2,831,698 | -0.14(-0.28%) |
Nov 09, 2016 | 51.30 | 51.84 | 51.13 | 51.61 | 3,029,040 | -0.04(-0.07%) |
Nov 08, 2016 | 51.40 | 51.77 | 51.30 | 51.65 | 1,676,587 | +0.11(+0.21%) |
Nov 07, 2016 | 51.45 | 51.55 | 51.34 | 51.55 | 1,531,349 | +0.69(+1.36%) |
Nov 04, 2016 | 51.02 | 51.13 | 50.83 | 50.85 | 1,990,321 | -0.48(-0.94%) |
Nov 03, 2016 | 51.54 | 51.60 | 51.26 | 51.34 | 2,053,057 | -0.01(-0.02%) |
Nov 02, 2016 | 51.61 | 51.71 | 51.29 | 51.35 | 2,160,966 | -0.37(-0.71%) |
Nov 01, 2016 | 52.02 | 52.04 | 51.52 | 51.71 | 3,848,900 | -0.13(-0.26%) |
Oct 31, 2016 | 51.83 | 51.94 | 51.69 | 51.85 | 3,451,679 | -0.01(-0.02%) |
Oct 28, 2016 | 51.78 | 51.95 | 51.73 | 51.86 | 2,203,979 | -0.01(-0.02%) |
Oct 27, 2016 | 52.08 | 52.08 | 51.80 | 51.87 | 2,115,085 | -0.05(-0.09%) |
Oct 26, 2016 | 51.94 | 52.11 | 51.85 | 51.91 | 3,471,919 | -0.27(-0.52%) |
Oct 25, 2016 | 52.09 | 52.23 | 51.98 | 52.18 | 2,215,742 | -0.05(-0.09%) |
Oct 24, 2016 | 52.35 | 52.40 | 52.12 | 52.23 | 1,417,169 | -0.03(-0.06%) |
Oct 21, 2016 | 51.99 | 52.26 | 51.96 | 52.26 | 2,508,762 | -0.13(-0.24%) |
Oct 20, 2016 | 52.22 | 52.46 | 52.16 | 52.39 | 2,250,619 | +0.07(+0.13%) |
Oct 19, 2016 | 52.22 | 52.42 | 52.22 | 52.32 | 1,449,371 | +0.16(+0.31%) |
Oct 18, 2016 | 52.26 | 52.29 | 52.07 | 52.15 | 2,459,898 | +0.53(+1.03%) |
Oct 17, 2016 | 51.66 | 51.76 | 51.54 | 51.62 | 2,288,640 | -0.13(-0.24%) |
Oct 14, 2016 | 52.03 | 52.12 | 51.75 | 51.75 | 2,022,091 | +0.04(+0.07%) |
Oct 13, 2016 | 51.35 | 51.83 | 51.20 | 51.71 | 9,830,982 | -0.18(-0.35%) |
Oct 12, 2016 | 51.92 | 52.00 | 51.74 | 51.89 | 2,779,231 | -0.07(-0.13%) |
Oct 11, 2016 | 52.52 | 52.52 | 51.86 | 51.96 | 3,508,265 | -0.74(-1.41%) |
Oct 10, 2016 | 52.66 | 52.85 | 52.65 | 52.70 | 1,583,957 | +0.12(+0.22%) |
Oct 07, 2016 | 52.66 | 52.67 | 52.18 | 52.59 | 5,712,152 | -0.32(-0.60%) |
Oct 06, 2016 | 52.91 | 52.93 | 52.74 | 52.91 | 3,764,788 | -0.29(-0.54%) |
Oct 05, 2016 | 53.13 | 53.25 | 53.05 | 53.19 | 2,842,004 | +0.22(+0.42%) |
Oct 04, 2016 | 53.23 | 53.35 | 52.79 | 52.97 | 5,449,701 | -0.06(-0.11%) |
Oct 03, 2016 | 52.96 | 53.10 | 52.89 | 53.03 | 2,154,747 | -0.07(-0.13%) |
Sep 30, 2016 | 52.83 | 53.27 | 52.80 | 53.10 | 2,643,895 | +0.36(+0.68%) |
Sep 29, 2016 | 53.23 | 53.36 | 52.57 | 52.74 | 2,078,397 | -0.67(-1.26%) |
Sep 28, 2016 | 53.19 | 53.43 | 52.86 | 53.42 | 1,746,645 | +0.45(+0.85%) |
Sep 27, 2016 | 52.56 | 53.02 | 52.50 | 52.96 | 1,562,413 | +0.22(+0.42%) |
Sep 26, 2016 | 52.80 | 52.85 | 52.67 | 52.74 | 968,049 | -0.47(-0.89%) |
Sep 23, 2016 | 53.26 | 53.39 | 53.20 | 53.21 | 1,725,876 | -0.46(-0.86%) |
Sep 22, 2016 | 53.90 | 53.98 | 53.61 | 53.68 | 6,028,663 | +0.57(+1.07%) |
Sep 21, 2016 | 52.75 | 53.18 | 52.54 | 53.11 | 1,676,848 | +0.91(+1.75%) |
Sep 20, 2016 | 52.39 | 52.42 | 52.15 | 52.19 | 959,399 | +0.25(+0.48%) |
Sep 19, 2016 | 52.15 | 52.22 | 51.86 | 51.94 | 1,171,648 | +0.29(+0.56%) |
Sep 16, 2016 | 51.75 | 51.76 | 51.53 | 51.65 | 1,457,075 | -0.66(-1.27%) |
Sep 15, 2016 | 51.89 | 52.39 | 51.76 | 52.32 | 1,691,876 | +0.47(+0.91%) |
Sep 14, 2016 | 51.87 | 52.12 | 51.76 | 51.85 | 2,019,235 | -0.06(-0.11%) |
Sep 13, 2016 | 52.29 | 52.38 | 51.71 | 51.90 | 6,647,418 | -1.06(-2.00%) |
Sep 12, 2016 | 52.16 | 52.97 | 52.10 | 52.96 | 6,201,678 | +0.45(+0.86%) |
Sep 09, 2016 | 53.17 | 53.17 | 52.50 | 52.51 | 2,672,886 | -1.06(-1.98%) |
Sep 08, 2016 | 53.69 | 53.82 | 53.51 | 53.57 | 1,547,919 | -0.14(-0.27%) |
Sep 07, 2016 | 53.84 | 53.90 | 53.60 | 53.71 | 1,715,723 | +0.07(+0.13%) |
Sep 06, 2016 | 53.43 | 53.68 | 53.36 | 53.65 | 1,281,212 | +0.44(+0.83%) |
Sep 02, 2016 | 53.14 | 53.20 | 53.20 | 53.20 | 3,462,022 | +0.55(+1.04%) |