Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.57 | 51.69 | 51.48 | 51.48 | 3,801 | -0.74(-1.42%) |
Nov 29, 2016 | 51.90 | 52.23 | 51.85 | 52.22 | 31,242 | +0.20(+0.39%) |
Nov 28, 2016 | 51.92 | 52.09 | 51.92 | 52.02 | 11,439 | +0.41(+0.80%) |
Nov 25, 2016 | 51.65 | 51.66 | 51.61 | 51.61 | 1,905 | -0.07(-0.14%) |
Nov 23, 2016 | 51.68 | 51.68 | 51.68 | 0 | -0.36(-0.69%) | |
Nov 22, 2016 | 52.14 | 52.23 | 52.01 | 52.04 | 7,668 | +0.10(+0.18%) |
Nov 21, 2016 | 51.91 | 52.07 | 51.83 | 51.94 | 23,611 | +0.12(+0.23%) |
Nov 18, 2016 | 52.28 | 52.36 | 51.81 | 51.83 | 8,843 | -0.49(-0.94%) |
Nov 17, 2016 | 52.64 | 52.65 | 52.32 | 52.32 | 8,423 | -0.48(-0.92%) |
Nov 16, 2016 | 52.51 | 52.90 | 52.51 | 52.80 | 245,782 | +0.11(+0.21%) |
Nov 15, 2016 | 52.72 | 52.89 | 52.63 | 52.69 | 16,166 | -0.05(-0.10%) |
Nov 14, 2016 | 52.89 | 53.13 | 52.51 | 52.75 | 40,796 | -0.67(-1.25%) |
Nov 11, 2016 | 53.82 | 53.84 | 53.39 | 53.42 | 135,831 | -0.18(-0.34%) |
Nov 10, 2016 | 53.84 | 54.27 | 53.57 | 53.60 | 21,749 | -0.68(-1.25%) |
Nov 09, 2016 | 55.33 | 55.33 | 54.24 | 54.27 | 6,662 | -1.69(-3.02%) |
Nov 08, 2016 | 56.32 | 56.32 | 55.91 | 55.96 | 9,940 | -0.39(-0.69%) |
Nov 07, 2016 | 56.41 | 56.42 | 56.30 | 56.35 | 28,805 | -0.47(-0.83%) |
Nov 04, 2016 | 56.60 | 56.85 | 56.60 | 56.82 | 13,402 | +0.32(+0.57%) |
Nov 03, 2016 | 56.43 | 56.50 | 56.39 | 56.50 | 2,985 | -0.04(-0.06%) |
Nov 02, 2016 | 56.36 | 56.69 | 56.36 | 56.54 | 59,839 | +0.31(+0.55%) |
Nov 01, 2016 | 55.90 | 56.36 | 55.90 | 56.23 | 4,569 | -0.05(-0.08%) |
Oct 31, 2016 | 56.21 | 56.28 | 56.20 | 56.28 | 5,509 | +0.11(+0.19%) |
Oct 28, 2016 | 55.96 | 56.22 | 55.96 | 56.17 | 28,887 | +0.05(+0.08%) |
Oct 27, 2016 | 56.17 | 56.17 | 55.93 | 56.12 | 37,836 | -0.42(-0.74%) |
Oct 26, 2016 | 56.60 | 56.66 | 56.50 | 56.54 | 11,891 | -0.27(-0.47%) |
Oct 25, 2016 | 56.87 | 56.87 | 56.80 | 56.81 | 3,617 | +0.01(+0.02%) |
Oct 24, 2016 | 56.81 | 56.81 | 56.74 | 56.80 | 3,615 | -0.15(-0.26%) |
Oct 21, 2016 | 57.00 | 57.01 | 56.81 | 56.94 | 6,093 | +0.11(+0.19%) |
Oct 20, 2016 | 57.05 | 57.05 | 56.83 | 56.83 | 3,415 | -0.06(-0.11%) |
Oct 19, 2016 | 56.83 | 57.03 | 56.82 | 56.89 | 3,127 | -0.06(-0.10%) |
Oct 18, 2016 | 56.84 | 56.95 | 56.80 | 56.95 | 7,972 | +0.30(+0.53%) |
Oct 17, 2016 | 56.50 | 56.74 | 56.50 | 56.65 | 16,289 | +0.22(+0.39%) |
Oct 14, 2016 | 56.71 | 56.71 | 56.41 | 56.43 | 2,808 | -0.46(-0.81%) |
Oct 13, 2016 | 56.81 | 56.89 | 56.80 | 56.89 | 774 | +0.33(+0.59%) |
Oct 12, 2016 | 56.29 | 56.56 | 56.29 | 56.56 | 5,160 | -0.03(-0.05%) |
Oct 11, 2016 | 56.19 | 56.69 | 56.19 | 56.59 | 15,106 | +0.04(+0.07%) |
Oct 10, 2016 | 56.43 | 56.56 | 56.41 | 56.54 | 3,214 | -0.38(-0.67%) |
Oct 07, 2016 | 56.93 | 56.94 | 56.63 | 56.92 | 7,936 | +0.22(+0.39%) |
Oct 06, 2016 | 56.79 | 56.79 | 56.70 | 56.70 | 1,052 | -0.25(-0.43%) |
Oct 05, 2016 | 57.23 | 57.23 | 56.85 | 56.95 | 4,664 | -0.31(-0.54%) |
Oct 04, 2016 | 57.65 | 57.65 | 57.20 | 57.26 | 15,815 | -0.52(-0.90%) |
Oct 03, 2016 | 57.95 | 57.95 | 57.73 | 57.78 | 225,210 | -0.16(-0.28%) |
Sep 30, 2016 | 57.94 | 58.02 | 57.85 | 57.95 | 30,175 | -0.33(-0.57%) |
Sep 29, 2016 | 58.03 | 58.43 | 58.02 | 58.28 | 3,430 | +0.06(+0.10%) |
Sep 28, 2016 | 58.32 | 58.41 | 58.22 | 58.22 | 1,738 | -0.07(-0.12%) |
Sep 27, 2016 | 58.26 | 58.31 | 58.24 | 58.29 | 7,688 | +0.19(+0.33%) |
Sep 26, 2016 | 57.94 | 58.09 | 57.92 | 58.09 | 3,160 | +0.34(+0.58%) |
Sep 23, 2016 | 57.78 | 57.81 | 57.76 | 57.76 | 3,132 | +0.07(+0.13%) |
Sep 22, 2016 | 57.57 | 57.81 | 57.57 | 57.68 | 20,821 | +0.28(+0.50%) |
Sep 21, 2016 | 57.05 | 57.41 | 56.98 | 57.40 | 23,556 | +0.24(+0.42%) |
Sep 20, 2016 | 57.32 | 57.33 | 57.13 | 57.16 | 28,780 | +0.05(+0.09%) |
Sep 19, 2016 | 57.22 | 57.23 | 57.05 | 57.11 | 8,310 | -0.16(-0.27%) |
Sep 16, 2016 | 57.10 | 57.26 | 57.09 | 57.26 | 272,235 | +0.24(+0.42%) |
Sep 15, 2016 | 57.10 | 57.10 | 56.92 | 57.02 | 2,090 | -0.09(-0.16%) |
Sep 14, 2016 | 57.07 | 57.14 | 57.07 | 57.12 | 1,970 | +0.37(+0.64%) |
Sep 13, 2016 | 57.21 | 57.25 | 56.52 | 56.75 | 36,863 | -0.49(-0.86%) |
Sep 12, 2016 | 56.95 | 57.30 | 56.92 | 57.24 | 9,990 | +0.13(+0.24%) |
Sep 09, 2016 | 57.13 | 57.27 | 57.07 | 57.11 | 24,847 | -0.51(-0.88%) |
Sep 08, 2016 | 58.07 | 58.07 | 57.57 | 57.61 | 5,313 | -0.64(-1.10%) |
Sep 07, 2016 | 58.37 | 58.37 | 58.22 | 58.26 | 4,165 | +0.09(+0.16%) |
Sep 06, 2016 | 57.75 | 58.24 | 57.75 | 58.17 | 8,506 | +0.50(+0.87%) |
Sep 02, 2016 | 57.73 | 57.66 | 57.66 | 57.66 | 5,806 | -0.23(-0.39%) |