Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.91 | 52.05 | 50.84 | 50.85 | 3,079,172 | -1.76(-3.35%) |
Nov 29, 2016 | 52.51 | 53.05 | 52.39 | 52.61 | 2,065,956 | -0.09(-0.17%) |
Nov 28, 2016 | 51.73 | 52.76 | 51.73 | 52.70 | 2,531,465 | +1.12(+2.16%) |
Nov 25, 2016 | 51.21 | 51.74 | 51.18 | 51.58 | 1,099,493 | +0.57(+1.12%) |
Nov 23, 2016 | 51.01 | 51.01 | 51.01 | 0 | -0.55(-1.06%) | |
Nov 22, 2016 | 51.25 | 51.70 | 51.02 | 51.56 | 2,098,829 | +0.33(+0.65%) |
Nov 21, 2016 | 50.87 | 51.31 | 50.67 | 51.23 | 1,935,302 | +0.61(+1.21%) |
Nov 18, 2016 | 50.77 | 51.05 | 50.40 | 50.61 | 1,328,300 | -0.18(-0.35%) |
Nov 17, 2016 | 50.75 | 51.38 | 50.75 | 50.79 | 2,124,962 | -0.11(-0.22%) |
Nov 16, 2016 | 51.44 | 51.56 | 50.68 | 50.90 | 1,389,534 | -0.44(-0.86%) |
Nov 15, 2016 | 50.84 | 51.61 | 50.79 | 51.35 | 1,891,208 | +0.81(+1.61%) |
Nov 14, 2016 | 50.74 | 50.81 | 49.87 | 50.53 | 3,342,897 | -0.38(-0.74%) |
Nov 11, 2016 | 50.87 | 51.50 | 50.54 | 50.91 | 2,045,326 | +0.07(+0.13%) |
Nov 10, 2016 | 51.66 | 51.66 | 49.99 | 50.84 | 4,989,293 | -1.04(-2.01%) |
Nov 09, 2016 | 52.40 | 52.51 | 51.58 | 51.88 | 2,981,467 | -1.55(-2.89%) |
Nov 08, 2016 | 53.05 | 53.70 | 52.94 | 53.43 | 1,843,140 | +0.51(+0.96%) |
Nov 07, 2016 | 52.32 | 52.92 | 51.66 | 52.92 | 1,848,927 | +0.93(+1.79%) |
Nov 04, 2016 | 52.83 | 53.32 | 51.97 | 51.99 | 1,989,911 | -0.55(-1.04%) |
Nov 03, 2016 | 52.03 | 52.75 | 51.74 | 52.54 | 1,663,434 | +0.26(+0.50%) |
Nov 02, 2016 | 53.45 | 53.48 | 51.82 | 52.28 | 2,646,877 | -1.33(-2.48%) |
Nov 01, 2016 | 54.27 | 54.30 | 53.39 | 53.61 | 2,530,571 | -0.72(-1.33%) |
Oct 31, 2016 | 53.22 | 54.58 | 52.85 | 54.33 | 2,586,069 | +1.18(+2.23%) |
Oct 28, 2016 | 52.88 | 53.27 | 52.79 | 53.15 | 1,117,462 | +0.35(+0.66%) |
Oct 27, 2016 | 52.84 | 53.03 | 52.41 | 52.80 | 1,165,294 | -0.26(-0.49%) |
Oct 26, 2016 | 52.99 | 53.20 | 52.54 | 53.06 | 1,426,553 | +0.10(+0.20%) |
Oct 25, 2016 | 52.57 | 53.01 | 52.48 | 52.96 | 1,549,066 | +0.27(+0.51%) |
Oct 24, 2016 | 52.66 | 52.85 | 52.26 | 52.69 | 1,611,961 | +0.27(+0.51%) |
Oct 21, 2016 | 52.78 | 52.98 | 52.12 | 52.42 | 2,197,766 | -0.63(-1.18%) |
Oct 20, 2016 | 53.26 | 53.54 | 52.97 | 53.05 | 2,040,333 | -0.20(-0.37%) |
Oct 19, 2016 | 53.29 | 53.48 | 52.86 | 53.25 | 3,689,357 | -0.04(-0.07%) |
Oct 18, 2016 | 52.95 | 53.33 | 52.48 | 53.29 | 2,549,528 | +0.63(+1.19%) |
Oct 17, 2016 | 52.57 | 52.79 | 52.45 | 52.66 | 1,100,721 | +0.27(+0.52%) |
Oct 14, 2016 | 52.27 | 52.81 | 51.97 | 52.39 | 2,420,897 | -0.12(-0.23%) |
Oct 13, 2016 | 51.86 | 52.85 | 51.75 | 52.51 | 2,071,424 | +0.70(+1.36%) |
Oct 12, 2016 | 51.43 | 51.92 | 51.43 | 51.80 | 1,529,069 | +0.48(+0.94%) |
Oct 11, 2016 | 51.89 | 51.94 | 51.19 | 51.32 | 1,920,594 | -0.63(-1.21%) |
Oct 10, 2016 | 51.82 | 52.03 | 51.50 | 51.95 | 1,507,329 | +0.27(+0.53%) |
Oct 07, 2016 | 51.93 | 52.44 | 51.62 | 51.68 | 2,073,330 | +0.05(+0.10%) |
Oct 06, 2016 | 51.40 | 51.85 | 51.18 | 51.63 | 2,172,431 | +0.04(+0.09%) |
Oct 05, 2016 | 51.77 | 52.13 | 51.25 | 51.58 | 3,658,821 | -0.10(-0.19%) |
Oct 04, 2016 | 52.73 | 52.73 | 51.37 | 51.68 | 3,059,856 | -1.11(-2.10%) |
Oct 03, 2016 | 53.28 | 53.34 | 52.45 | 52.79 | 2,306,837 | -0.64(-1.19%) |
Sep 30, 2016 | 54.00 | 54.37 | 53.17 | 53.42 | 2,342,907 | -0.32(-0.59%) |
Sep 29, 2016 | 54.31 | 54.33 | 53.42 | 53.74 | 1,773,224 | -0.75(-1.38%) |
Sep 28, 2016 | 54.68 | 54.85 | 53.96 | 54.50 | 1,743,912 | -0.04(-0.08%) |
Sep 27, 2016 | 55.75 | 56.05 | 54.46 | 54.54 | 2,409,112 | -0.96(-1.73%) |
Sep 26, 2016 | 55.57 | 55.70 | 55.30 | 55.50 | 2,130,391 | -0.05(-0.09%) |
Sep 23, 2016 | 55.20 | 55.80 | 55.05 | 55.55 | 1,904,666 | +0.08(+0.15%) |
Sep 22, 2016 | 55.36 | 55.53 | 54.98 | 55.47 | 1,384,140 | +0.37(+0.68%) |
Sep 21, 2016 | 53.84 | 55.16 | 53.84 | 55.10 | 2,111,793 | +1.20(+2.24%) |
Sep 20, 2016 | 54.12 | 54.41 | 53.86 | 53.89 | 1,332,795 | -0.12(-0.22%) |
Sep 19, 2016 | 53.78 | 54.04 | 53.61 | 54.01 | 1,878,456 | +0.32(+0.60%) |
Sep 16, 2016 | 52.87 | 53.73 | 52.70 | 53.69 | 2,839,647 | +0.65(+1.22%) |
Sep 15, 2016 | 52.64 | 53.13 | 52.50 | 53.04 | 1,695,371 | +0.27(+0.52%) |
Sep 14, 2016 | 52.81 | 53.15 | 52.52 | 52.77 | 2,194,040 | +0.15(+0.28%) |
Sep 13, 2016 | 53.14 | 53.28 | 52.42 | 52.62 | 2,911,900 | -0.65(-1.23%) |
Sep 12, 2016 | 52.44 | 53.40 | 52.44 | 53.28 | 2,294,430 | +0.82(+1.57%) |
Sep 09, 2016 | 53.75 | 53.83 | 52.39 | 52.45 | 4,077,612 | -1.80(-3.32%) |
Sep 08, 2016 | 54.06 | 54.37 | 53.86 | 54.25 | 1,707,251 | +0.06(+0.11%) |
Sep 07, 2016 | 54.36 | 54.39 | 54.01 | 54.19 | 1,574,030 | -0.25(-0.46%) |
Sep 06, 2016 | 54.33 | 54.73 | 54.05 | 54.44 | 2,167,688 | +0.30(+0.56%) |
Sep 02, 2016 | 53.67 | 54.14 | 54.14 | 54.14 | 2,489,390 | +0.73(+1.38%) |