Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.43 | 55.77 | 54.56 | 54.56 | 5,398,983 | -1.09(-1.95%) |
Nov 29, 2016 | 55.75 | 55.83 | 55.42 | 55.65 | 3,197,074 | +0.08(+0.15%) |
Nov 28, 2016 | 55.53 | 55.78 | 55.24 | 55.56 | 3,657,876 | -0.08(-0.15%) |
Nov 25, 2016 | 55.48 | 55.79 | 55.46 | 55.65 | 1,557,011 | +0.45(+0.82%) |
Nov 23, 2016 | 55.20 | 55.20 | 55.20 | 0 | -0.28(-0.51%) | |
Nov 22, 2016 | 55.56 | 55.82 | 55.41 | 55.48 | 4,251,519 | +0.09(+0.17%) |
Nov 21, 2016 | 55.09 | 55.52 | 55.05 | 55.39 | 4,178,031 | +0.30(+0.55%) |
Nov 18, 2016 | 54.99 | 55.20 | 54.79 | 55.09 | 5,675,939 | -0.11(-0.20%) |
Nov 17, 2016 | 55.75 | 55.90 | 55.14 | 55.20 | 4,580,830 | -0.63(-1.12%) |
Nov 16, 2016 | 55.98 | 55.99 | 55.48 | 55.82 | 3,587,564 | +0.13(+0.23%) |
Nov 15, 2016 | 55.77 | 56.04 | 55.39 | 55.70 | 6,280,484 | +0.01(+0.01%) |
Nov 14, 2016 | 56.16 | 56.34 | 55.65 | 55.69 | 4,655,449 | -0.70(-1.25%) |
Nov 11, 2016 | 56.24 | 56.69 | 55.89 | 56.39 | 4,792,241 | +0.18(+0.33%) |
Nov 10, 2016 | 58.35 | 58.47 | 55.74 | 56.21 | 11,698,331 | -2.65(-4.50%) |
Nov 09, 2016 | 58.88 | 59.07 | 58.07 | 58.86 | 5,859,345 | -1.02(-1.70%) |
Nov 08, 2016 | 58.98 | 60.00 | 58.85 | 59.88 | 4,836,351 | +0.88(+1.49%) |
Nov 07, 2016 | 58.77 | 59.13 | 58.60 | 59.00 | 4,300,082 | +0.81(+1.39%) |
Nov 04, 2016 | 59.18 | 59.31 | 58.18 | 58.19 | 4,631,873 | -0.84(-1.42%) |
Nov 03, 2016 | 59.65 | 59.70 | 58.89 | 59.03 | 4,954,790 | -0.51(-0.86%) |
Nov 02, 2016 | 59.34 | 59.73 | 59.25 | 59.54 | 4,109,120 | +0.16(+0.27%) |
Nov 01, 2016 | 59.77 | 59.87 | 59.22 | 59.38 | 2,785,307 | -0.31(-0.52%) |
Oct 31, 2016 | 59.62 | 59.96 | 59.40 | 59.69 | 3,330,739 | +0.16(+0.27%) |
Oct 28, 2016 | 59.18 | 59.66 | 59.06 | 59.53 | 3,939,511 | +0.50(+0.85%) |
Oct 27, 2016 | 59.99 | 60.11 | 58.76 | 59.03 | 5,220,740 | -0.58(-0.97%) |
Oct 26, 2016 | 59.64 | 59.68 | 59.14 | 59.60 | 3,516,418 | -0.04(-0.07%) |
Oct 25, 2016 | 59.70 | 59.99 | 59.53 | 59.65 | 3,031,465 | +0.23(+0.39%) |
Oct 24, 2016 | 59.39 | 59.69 | 59.27 | 59.41 | 2,879,607 | +0.09(+0.16%) |
Oct 21, 2016 | 59.34 | 59.51 | 59.06 | 59.32 | 4,343,502 | +0.00(+0.00%) |
Oct 20, 2016 | 59.65 | 59.91 | 59.27 | 59.32 | 3,965,903 | -0.33(-0.55%) |
Oct 19, 2016 | 59.74 | 59.91 | 59.44 | 59.65 | 3,535,320 | -0.19(-0.32%) |
Oct 18, 2016 | 60.43 | 60.43 | 59.84 | 59.84 | 3,281,547 | -0.12(-0.21%) |
Oct 17, 2016 | 60.24 | 60.49 | 59.94 | 59.96 | 2,732,878 | -0.19(-0.32%) |
Oct 14, 2016 | 60.23 | 60.64 | 60.03 | 60.15 | 3,455,976 | +0.12(+0.21%) |
Oct 13, 2016 | 59.95 | 60.30 | 59.70 | 60.03 | 3,596,141 | -0.22(-0.37%) |
Oct 12, 2016 | 60.02 | 60.39 | 59.91 | 60.25 | 2,647,935 | +0.19(+0.32%) |
Oct 11, 2016 | 60.34 | 60.42 | 59.80 | 60.06 | 3,572,446 | -0.34(-0.56%) |
Oct 10, 2016 | 61.03 | 61.14 | 60.23 | 60.40 | 3,589,928 | -0.37(-0.60%) |
Oct 07, 2016 | 61.06 | 61.23 | 60.28 | 60.77 | 3,986,140 | -0.19(-0.31%) |
Oct 06, 2016 | 60.62 | 61.16 | 60.45 | 60.96 | 3,079,385 | +0.26(+0.42%) |
Oct 05, 2016 | 60.74 | 60.81 | 60.39 | 60.70 | 2,843,540 | +0.14(+0.23%) |
Oct 04, 2016 | 61.26 | 61.33 | 60.38 | 60.56 | 3,927,626 | -0.68(-1.11%) |
Oct 03, 2016 | 61.50 | 61.61 | 61.08 | 61.24 | 3,234,921 | -0.43(-0.70%) |
Sep 30, 2016 | 61.19 | 61.98 | 61.15 | 61.68 | 5,585,967 | +0.71(+1.16%) |
Sep 29, 2016 | 61.19 | 61.24 | 60.76 | 60.97 | 3,539,651 | -0.26(-0.42%) |
Sep 28, 2016 | 61.44 | 61.52 | 60.72 | 61.23 | 3,227,104 | +0.12(+0.19%) |
Sep 27, 2016 | 61.01 | 61.32 | 60.75 | 61.11 | 2,755,468 | +0.29(+0.48%) |
Sep 26, 2016 | 60.77 | 61.05 | 60.57 | 60.82 | 3,008,648 | -0.12(-0.19%) |
Sep 23, 2016 | 61.16 | 61.17 | 60.80 | 60.94 | 4,343,261 | -0.23(-0.38%) |
Sep 22, 2016 | 60.89 | 61.25 | 60.85 | 61.17 | 3,575,316 | +0.44(+0.73%) |
Sep 21, 2016 | 60.30 | 60.80 | 60.02 | 60.73 | 3,928,855 | +0.43(+0.72%) |
Sep 20, 2016 | 60.44 | 60.64 | 60.28 | 60.30 | 2,930,904 | +0.24(+0.40%) |
Sep 19, 2016 | 59.91 | 60.31 | 59.84 | 60.05 | 2,731,202 | +0.19(+0.32%) |
Sep 16, 2016 | 59.75 | 59.96 | 59.38 | 59.86 | 4,759,897 | -0.12(-0.19%) |
Sep 15, 2016 | 59.77 | 60.16 | 59.54 | 59.98 | 3,669,899 | +0.21(+0.35%) |
Sep 14, 2016 | 59.92 | 60.11 | 59.60 | 59.77 | 3,832,853 | +0.01(+0.01%) |
Sep 13, 2016 | 60.16 | 60.16 | 59.65 | 59.76 | 5,142,854 | -0.78(-1.29%) |
Sep 12, 2016 | 59.39 | 60.59 | 59.30 | 60.54 | 7,126,829 | +1.60(+2.71%) |
Sep 09, 2016 | 60.19 | 60.30 | 58.95 | 58.95 | 6,763,353 | -1.77(-2.92%) |
Sep 08, 2016 | 61.33 | 61.35 | 60.68 | 60.72 | 4,538,393 | -0.64(-1.04%) |
Sep 07, 2016 | 62.36 | 62.39 | 61.29 | 61.36 | 3,964,296 | -1.26(-2.01%) |
Sep 06, 2016 | 62.14 | 62.62 | 62.07 | 62.62 | 2,571,589 | +0.32(+0.51%) |
Sep 02, 2016 | 62.07 | 62.30 | 62.30 | 62.30 | 3,583,792 | +0.52(+0.83%) |