Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.48 | 58.00 | 57.17 | 57.47 | 2,624,284 | +0.53(+0.93%) |
Nov 29, 2016 | 56.90 | 57.11 | 56.55 | 56.94 | 1,391,271 | +0.18(+0.31%) |
Nov 28, 2016 | 57.41 | 57.70 | 56.70 | 56.76 | 1,665,718 | -0.99(-1.72%) |
Nov 25, 2016 | 57.73 | 58.05 | 57.46 | 57.76 | 631,998 | +0.12(+0.20%) |
Nov 23, 2016 | 57.64 | 57.64 | 57.64 | 0 | +0.18(+0.31%) | |
Nov 22, 2016 | 57.35 | 57.50 | 56.74 | 57.46 | 1,979,096 | +0.25(+0.43%) |
Nov 21, 2016 | 57.19 | 57.36 | 56.90 | 57.21 | 1,524,670 | +0.20(+0.35%) |
Nov 18, 2016 | 56.90 | 57.41 | 56.66 | 57.01 | 1,883,229 | +0.23(+0.40%) |
Nov 17, 2016 | 56.07 | 56.95 | 55.87 | 56.79 | 2,860,258 | +0.53(+0.94%) |
Nov 16, 2016 | 56.62 | 56.94 | 56.13 | 56.26 | 1,949,167 | -0.87(-1.52%) |
Nov 15, 2016 | 56.22 | 57.14 | 56.18 | 57.13 | 3,336,236 | +0.30(+0.53%) |
Nov 14, 2016 | 55.43 | 56.83 | 55.27 | 56.83 | 5,308,050 | +2.12(+3.87%) |
Nov 11, 2016 | 54.43 | 54.95 | 53.79 | 54.71 | 4,652,617 | +0.16(+0.30%) |
Nov 10, 2016 | 53.16 | 57.56 | 53.04 | 54.55 | 8,289,223 | +1.51(+2.84%) |
Nov 09, 2016 | 49.50 | 53.51 | 49.45 | 53.04 | 6,474,605 | +3.55(+7.18%) |
Nov 08, 2016 | 49.82 | 50.03 | 49.14 | 49.49 | 3,515,930 | -0.43(-0.87%) |
Nov 07, 2016 | 50.23 | 50.32 | 49.70 | 49.92 | 1,423,451 | +0.49(+0.99%) |
Nov 04, 2016 | 49.41 | 49.90 | 49.21 | 49.43 | 2,120,545 | +0.01(+0.02%) |
Nov 03, 2016 | 49.16 | 49.70 | 49.16 | 49.42 | 2,126,268 | +0.37(+0.76%) |
Nov 02, 2016 | 49.46 | 49.56 | 48.86 | 49.05 | 4,579,330 | -0.47(-0.96%) |
Nov 01, 2016 | 49.85 | 49.89 | 49.12 | 49.52 | 3,169,679 | -0.15(-0.30%) |
Oct 31, 2016 | 49.85 | 49.96 | 49.41 | 49.67 | 3,586,318 | +0.01(+0.02%) |
Oct 28, 2016 | 49.47 | 50.25 | 49.34 | 49.66 | 2,628,347 | +0.13(+0.27%) |
Oct 27, 2016 | 51.66 | 52.40 | 49.00 | 49.53 | 6,037,804 | -1.96(-3.80%) |
Oct 26, 2016 | 51.12 | 51.56 | 50.97 | 51.49 | 2,223,339 | +0.24(+0.47%) |
Oct 25, 2016 | 51.84 | 52.31 | 51.17 | 51.25 | 2,353,458 | -0.58(-1.12%) |
Oct 24, 2016 | 51.39 | 51.98 | 51.39 | 51.83 | 2,088,425 | +0.64(+1.26%) |
Oct 21, 2016 | 50.83 | 51.23 | 50.74 | 51.19 | 1,474,654 | +0.06(+0.12%) |
Oct 20, 2016 | 51.01 | 51.40 | 50.97 | 51.12 | 1,835,187 | +0.00(+0.00%) |
Oct 19, 2016 | 50.73 | 51.19 | 50.60 | 51.12 | 1,298,239 | +0.52(+1.03%) |
Oct 18, 2016 | 51.01 | 51.03 | 50.31 | 50.60 | 1,943,238 | +0.12(+0.25%) |
Oct 17, 2016 | 51.04 | 51.14 | 50.39 | 50.48 | 1,786,371 | -0.66(-1.29%) |
Oct 14, 2016 | 51.39 | 51.66 | 50.91 | 51.14 | 1,619,535 | +0.18(+0.35%) |
Oct 13, 2016 | 51.01 | 51.08 | 50.36 | 50.96 | 1,528,197 | -0.38(-0.74%) |
Oct 12, 2016 | 51.08 | 51.86 | 51.08 | 51.34 | 2,826,651 | +0.16(+0.32%) |
Oct 11, 2016 | 51.73 | 51.76 | 50.87 | 51.18 | 2,476,526 | -0.65(-1.26%) |
Oct 10, 2016 | 51.96 | 52.17 | 51.74 | 51.83 | 2,127,137 | +0.16(+0.32%) |
Oct 07, 2016 | 52.21 | 52.51 | 51.46 | 51.67 | 2,541,643 | -0.59(-1.13%) |
Oct 06, 2016 | 52.40 | 52.59 | 52.19 | 52.26 | 1,434,393 | -0.19(-0.36%) |
Oct 05, 2016 | 51.80 | 52.50 | 51.80 | 52.44 | 2,691,324 | +0.80(+1.55%) |
Oct 04, 2016 | 51.66 | 52.05 | 51.29 | 51.64 | 2,832,829 | +0.08(+0.15%) |
Oct 03, 2016 | 51.44 | 52.04 | 51.24 | 51.57 | 2,153,587 | -0.04(-0.08%) |
Sep 30, 2016 | 51.28 | 51.84 | 51.01 | 51.60 | 2,316,298 | +0.74(+1.46%) |
Sep 29, 2016 | 51.43 | 51.59 | 50.63 | 50.86 | 1,630,425 | -0.63(-1.22%) |
Sep 28, 2016 | 50.62 | 51.52 | 50.62 | 51.49 | 2,130,614 | +0.61(+1.20%) |
Sep 27, 2016 | 50.52 | 51.10 | 50.26 | 50.87 | 2,395,146 | +0.28(+0.55%) |
Sep 26, 2016 | 50.94 | 51.24 | 50.56 | 50.60 | 1,743,824 | -0.56(-1.09%) |
Sep 23, 2016 | 51.49 | 51.97 | 51.15 | 51.15 | 1,933,933 | -0.70(-1.35%) |
Sep 22, 2016 | 52.22 | 52.36 | 51.84 | 51.85 | 1,585,333 | -0.01(-0.02%) |
Sep 21, 2016 | 51.79 | 52.08 | 51.35 | 51.86 | 1,969,826 | +0.16(+0.30%) |
Sep 20, 2016 | 52.18 | 52.26 | 51.70 | 51.70 | 1,568,335 | -0.01(-0.02%) |
Sep 19, 2016 | 52.19 | 52.61 | 51.67 | 51.71 | 1,894,758 | -0.29(-0.57%) |
Sep 16, 2016 | 52.20 | 52.23 | 51.53 | 52.01 | 2,750,481 | -0.61(-1.15%) |
Sep 15, 2016 | 51.92 | 52.73 | 51.91 | 52.61 | 1,394,410 | +0.63(+1.21%) |
Sep 14, 2016 | 52.36 | 52.57 | 51.91 | 51.98 | 1,741,517 | -0.27(-0.52%) |
Sep 13, 2016 | 52.43 | 52.71 | 52.01 | 52.26 | 2,310,730 | -0.56(-1.06%) |
Sep 12, 2016 | 51.61 | 52.99 | 51.48 | 52.81 | 1,716,186 | +0.86(+1.66%) |
Sep 09, 2016 | 52.75 | 52.93 | 51.95 | 51.95 | 2,406,071 | -1.05(-1.98%) |
Sep 08, 2016 | 53.22 | 53.39 | 52.72 | 53.00 | 1,150,472 | -0.38(-0.72%) |
Sep 07, 2016 | 53.07 | 53.51 | 53.07 | 53.38 | 1,409,661 | +0.20(+0.38%) |
Sep 06, 2016 | 53.15 | 53.35 | 52.83 | 53.18 | 1,043,713 | -0.15(-0.27%) |
Sep 02, 2016 | 53.14 | 53.33 | 53.33 | 53.33 | 989,097 | +0.40(+0.76%) |