Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.53 | 61.53 | 60.80 | 60.80 | 3,312,237 | -0.40(-0.66%) |
Nov 29, 2016 | 60.88 | 61.44 | 60.77 | 61.20 | 2,750,570 | +0.14(+0.23%) |
Nov 28, 2016 | 60.86 | 61.17 | 60.65 | 61.06 | 1,739,453 | +0.17(+0.29%) |
Nov 25, 2016 | 60.50 | 60.97 | 60.45 | 60.89 | 863,149 | +0.43(+0.70%) |
Nov 23, 2016 | 60.46 | 60.46 | 60.46 | 0 | -0.03(-0.04%) | |
Nov 22, 2016 | 60.57 | 60.77 | 60.42 | 60.49 | 1,830,048 | +0.03(+0.06%) |
Nov 21, 2016 | 59.98 | 60.50 | 59.83 | 60.45 | 1,880,796 | +0.55(+0.91%) |
Nov 18, 2016 | 59.78 | 59.97 | 59.57 | 59.90 | 2,391,054 | +0.11(+0.19%) |
Nov 17, 2016 | 59.63 | 59.91 | 59.49 | 59.79 | 2,143,887 | +0.05(+0.09%) |
Nov 16, 2016 | 59.70 | 60.38 | 59.38 | 59.74 | 2,949,577 | +0.05(+0.09%) |
Nov 15, 2016 | 58.98 | 59.71 | 58.90 | 59.69 | 3,436,919 | +0.81(+1.37%) |
Nov 14, 2016 | 58.82 | 59.12 | 58.37 | 58.88 | 2,250,757 | +0.10(+0.16%) |
Nov 11, 2016 | 57.73 | 59.01 | 57.73 | 58.78 | 2,789,512 | +0.93(+1.61%) |
Nov 10, 2016 | 57.38 | 57.96 | 57.01 | 57.85 | 3,161,251 | +0.50(+0.88%) |
Nov 09, 2016 | 56.24 | 57.47 | 55.92 | 57.35 | 2,913,235 | +0.57(+1.01%) |
Nov 08, 2016 | 56.24 | 57.02 | 56.10 | 56.77 | 1,960,100 | +0.52(+0.93%) |
Nov 07, 2016 | 55.87 | 56.30 | 55.68 | 56.25 | 2,191,125 | +1.16(+2.10%) |
Nov 04, 2016 | 55.13 | 55.40 | 55.08 | 55.10 | 1,307,320 | -0.03(-0.06%) |
Nov 03, 2016 | 55.33 | 55.33 | 54.94 | 55.13 | 1,230,469 | -0.20(-0.36%) |
Nov 02, 2016 | 55.70 | 55.89 | 55.21 | 55.33 | 2,132,387 | -0.27(-0.48%) |
Nov 01, 2016 | 56.44 | 56.51 | 55.46 | 55.60 | 3,101,060 | -1.49(-2.60%) |
Oct 31, 2016 | 56.45 | 57.27 | 56.44 | 57.09 | 4,059,523 | +1.46(+2.63%) |
Oct 28, 2016 | 55.22 | 56.02 | 55.22 | 55.63 | 2,940,172 | +0.54(+0.98%) |
Oct 27, 2016 | 55.81 | 56.03 | 54.97 | 55.09 | 2,431,140 | -0.53(-0.95%) |
Oct 26, 2016 | 55.68 | 55.86 | 54.74 | 55.62 | 2,618,320 | +1.07(+1.96%) |
Oct 25, 2016 | 54.32 | 55.11 | 54.19 | 54.55 | 2,718,059 | +0.14(+0.26%) |
Oct 24, 2016 | 54.25 | 54.52 | 54.25 | 54.41 | 1,453,270 | +0.32(+0.59%) |
Oct 21, 2016 | 53.92 | 54.12 | 53.55 | 54.09 | 1,332,365 | -0.20(-0.37%) |
Oct 20, 2016 | 54.25 | 54.42 | 54.05 | 54.29 | 1,126,545 | +0.01(+0.02%) |
Oct 19, 2016 | 54.38 | 54.42 | 53.88 | 54.28 | 1,604,164 | -0.10(-0.18%) |
Oct 18, 2016 | 54.82 | 54.90 | 54.30 | 54.37 | 1,082,454 | -0.09(-0.16%) |
Oct 17, 2016 | 53.79 | 54.62 | 53.74 | 54.46 | 1,993,341 | +0.66(+1.23%) |
Oct 14, 2016 | 53.77 | 54.30 | 53.68 | 53.80 | 2,149,827 | +0.16(+0.29%) |
Oct 13, 2016 | 53.99 | 54.10 | 53.11 | 53.64 | 2,952,930 | -0.97(-1.78%) |
Oct 12, 2016 | 54.37 | 54.90 | 54.22 | 54.62 | 2,100,604 | +0.34(+0.62%) |
Oct 11, 2016 | 54.44 | 54.64 | 54.09 | 54.28 | 1,657,295 | -0.30(-0.56%) |
Oct 10, 2016 | 54.20 | 54.65 | 54.20 | 54.58 | 2,710,712 | +0.43(+0.80%) |
Oct 07, 2016 | 54.54 | 54.64 | 54.15 | 54.15 | 2,671,897 | -0.43(-0.80%) |
Oct 06, 2016 | 54.23 | 54.77 | 53.96 | 54.58 | 3,112,449 | +0.32(+0.59%) |
Oct 05, 2016 | 54.62 | 54.74 | 54.13 | 54.26 | 1,916,021 | -0.21(-0.38%) |
Oct 04, 2016 | 55.18 | 55.28 | 54.24 | 54.47 | 2,086,258 | -0.70(-1.28%) |
Oct 03, 2016 | 55.38 | 55.44 | 55.10 | 55.17 | 1,415,407 | -0.26(-0.47%) |
Sep 30, 2016 | 55.20 | 55.68 | 55.12 | 55.44 | 2,840,027 | +0.43(+0.77%) |
Sep 29, 2016 | 55.41 | 55.45 | 54.96 | 55.01 | 1,898,016 | -0.50(-0.91%) |
Sep 28, 2016 | 55.61 | 55.78 | 55.40 | 55.51 | 1,673,761 | -0.03(-0.06%) |
Sep 27, 2016 | 55.39 | 55.67 | 55.39 | 55.55 | 3,052,722 | +0.34(+0.61%) |
Sep 26, 2016 | 55.04 | 55.35 | 54.85 | 55.21 | 1,667,837 | +0.12(+0.22%) |
Sep 23, 2016 | 54.88 | 55.42 | 54.88 | 55.09 | 2,211,171 | -0.57(-1.02%) |
Sep 22, 2016 | 55.82 | 55.86 | 55.38 | 55.65 | 6,019,048 | +0.01(+0.02%) |
Sep 21, 2016 | 55.09 | 55.69 | 54.99 | 55.64 | 2,942,671 | +0.68(+1.23%) |
Sep 20, 2016 | 55.19 | 55.38 | 54.92 | 54.97 | 3,548,772 | +0.20(+0.37%) |
Sep 19, 2016 | 54.48 | 54.92 | 54.40 | 54.77 | 2,877,106 | +0.16(+0.29%) |
Sep 16, 2016 | 54.35 | 54.69 | 54.32 | 54.61 | 3,422,336 | -0.02(-0.03%) |
Sep 15, 2016 | 54.41 | 54.90 | 54.30 | 54.63 | 3,130,958 | +0.16(+0.29%) |
Sep 14, 2016 | 54.58 | 54.72 | 54.26 | 54.47 | 2,259,922 | -0.03(-0.06%) |
Sep 13, 2016 | 54.77 | 54.96 | 54.43 | 54.50 | 4,236,020 | -0.57(-1.03%) |
Sep 12, 2016 | 54.68 | 55.26 | 54.45 | 55.07 | 4,374,353 | +0.51(+0.94%) |
Sep 09, 2016 | 55.53 | 55.53 | 54.55 | 54.56 | 2,917,403 | -1.36(-2.43%) |
Sep 08, 2016 | 55.60 | 56.03 | 55.52 | 55.91 | 2,058,961 | +0.17(+0.31%) |
Sep 07, 2016 | 55.82 | 55.90 | 55.50 | 55.74 | 2,326,889 | -0.11(-0.20%) |
Sep 06, 2016 | 55.73 | 56.02 | 55.46 | 55.85 | 2,886,949 | +0.26(+0.47%) |
Sep 02, 2016 | 55.57 | 55.59 | 55.59 | 55.59 | 1,752,472 | +0.30(+0.55%) |