Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.24 | 54.24 | 53.86 | 53.86 | 1,333 | -0.64(-1.17%) |
Nov 25, 2016 | 54.50 | 32 | +0.49(+0.91%) | |||
Nov 23, 2016 | 54.01 | 54.01 | 54.01 | 0 | -0.04(-0.07%) | |
Nov 22, 2016 | 53.84 | 54.05 | 53.84 | 54.05 | 8,452 | +0.35(+0.64%) |
Nov 21, 2016 | 53.52 | 53.73 | 53.22 | 53.70 | 92,664 | +0.36(+0.67%) |
Nov 18, 2016 | 53.44 | 53.47 | 53.26 | 53.35 | 89,334 | -0.09(-0.17%) |
Nov 17, 2016 | 53.47 | 53.48 | 53.43 | 53.43 | 34,028 | +0.24(+0.45%) |
Nov 16, 2016 | 53.38 | 53.38 | 53.20 | 53.20 | 847 | -0.14(-0.26%) |
Nov 15, 2016 | 53.07 | 53.34 | 53.04 | 53.34 | 2,764 | +0.42(+0.79%) |
Nov 14, 2016 | 53.00 | 53.00 | 52.92 | 52.92 | 2,763 | +0.33(+0.63%) |
Nov 11, 2016 | 52.50 | 52.59 | 52.49 | 52.59 | 612 | +0.76(+1.46%) |
Nov 09, 2016 | 51.83 | 134 | +0.29(+0.55%) | |||
Nov 08, 2016 | 51.66 | 51.66 | 51.54 | 51.54 | 1,541 | +1.20(+2.39%) |
Nov 04, 2016 | 50.34 | 63 | -0.13(-0.26%) | |||
Nov 03, 2016 | 50.49 | 50.49 | 50.47 | 50.47 | 447 | -0.22(-0.43%) |
Nov 02, 2016 | 50.72 | 50.74 | 50.61 | 50.69 | 2,430 | +0.02(+0.03%) |
Nov 01, 2016 | 50.76 | 50.76 | 50.63 | 50.67 | 949 | -0.58(-1.13%) |
Oct 31, 2016 | 51.25 | 51.25 | 51.25 | 51.25 | 322 | +0.04(+0.07%) |
Oct 28, 2016 | 51.24 | 51.24 | 51.19 | 51.21 | 738 | +0.34(+0.66%) |
Oct 27, 2016 | 50.98 | 50.98 | 50.88 | 50.88 | 714 | -0.49(-0.95%) |
Oct 26, 2016 | 51.32 | 51.36 | 51.32 | 51.36 | 858 | -0.10(-0.20%) |
Oct 25, 2016 | 51.45 | 51.47 | 51.45 | 51.47 | 353 | -0.23(-0.44%) |
Oct 24, 2016 | 51.75 | 51.75 | 51.70 | 51.70 | 557 | +0.07(+0.14%) |
Oct 21, 2016 | 51.45 | 51.62 | 51.40 | 51.62 | 1,358 | +0.06(+0.11%) |
Oct 20, 2016 | 51.51 | 51.57 | 51.51 | 51.57 | 30,097 | -0.01(-0.02%) |
Oct 19, 2016 | 51.63 | 51.63 | 51.55 | 51.57 | 899 | +0.04(+0.09%) |
Oct 17, 2016 | 51.69 | 51.75 | 51.53 | 51.53 | 127 | +0.09(+0.18%) |
Oct 11, 2016 | 51.87 | 51.87 | 51.44 | 51.44 | 1 | -0.60(-1.16%) |
Oct 07, 2016 | 51.89 | 52.04 | 52.04 | 52.04 | 1,236 | -0.14(-0.27%) |
Oct 06, 2016 | 52.18 | 52.18 | 52.18 | 52.18 | 259 | +0.18(+0.34%) |
Oct 04, 2016 | 52.89 | 52.89 | 52.00 | 52.00 | 72 | -0.20(-0.39%) |
Oct 03, 2016 | 52.30 | 52.41 | 52.20 | 52.21 | 5,157 | -0.39(-0.74%) |
Sep 30, 2016 | 52.59 | 52.59 | 52.59 | 52.59 | 204 | +0.30(+0.58%) |
Sep 29, 2016 | 52.64 | 52.65 | 52.29 | 52.29 | 4,195 | -0.13(-0.26%) |
Sep 28, 2016 | 52.55 | 52.55 | 52.42 | 52.42 | 1,270 | -0.07(-0.14%) |
Sep 27, 2016 | 52.47 | 52.50 | 52.32 | 52.50 | 1,265 | +0.19(+0.37%) |
Sep 26, 2016 | 52.42 | 52.42 | 52.30 | 52.30 | 2,458 | -0.61(-1.16%) |
Sep 22, 2016 | 52.82 | 52.92 | 52.77 | 52.92 | 14 | +0.76(+1.45%) |
Sep 21, 2016 | 52.16 | 52.16 | 52.16 | 52.16 | 432 | +0.25(+0.49%) |
Sep 20, 2016 | 52.24 | 52.24 | 51.90 | 51.91 | 1,163 | -0.08(-0.16%) |
Sep 19, 2016 | 51.92 | 51.99 | 51.92 | 51.99 | 613 | +0.28(+0.55%) |
Sep 14, 2016 | 51.75 | 51.75 | 51.70 | 51.70 | 49 | -0.71(-1.35%) |
Sep 12, 2016 | 52.41 | 52.41 | 52.41 | 52.41 | 55 | +0.56(+1.07%) |
Sep 09, 2016 | 52.44 | 52.44 | 51.85 | 51.85 | 4,475 | -1.41(-2.64%) |
Sep 07, 2016 | 53.26 | 53.26 | 53.26 | 53.26 | 248 | +0.02(+0.03%) |
Sep 06, 2016 | 53.31 | 53.31 | 53.10 | 53.25 | 47,826 | -0.07(-0.14%) |