Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 58.66 | 59.47 | 58.28 | 58.91 | 2,526,029 | +1.12(+1.94%) |
Nov 29, 2016 | 57.82 | 58.35 | 57.65 | 57.79 | 2,207,401 | -0.33(-0.57%) |
Nov 28, 2016 | 58.91 | 58.94 | 57.85 | 58.12 | 2,716,684 | -0.81(-1.37%) |
Nov 25, 2016 | 59.77 | 60.07 | 58.78 | 58.93 | 1,222,892 | -1.12(-1.87%) |
Nov 23, 2016 | 60.05 | 60.05 | 60.05 | 0 | +0.44(+0.74%) | |
Nov 22, 2016 | 59.39 | 59.68 | 58.85 | 59.61 | 1,878,816 | +0.25(+0.42%) |
Nov 21, 2016 | 58.70 | 59.54 | 58.61 | 59.36 | 2,060,493 | +1.18(+2.04%) |
Nov 18, 2016 | 58.25 | 58.45 | 58.02 | 58.17 | 803,213 | -0.23(-0.39%) |
Nov 17, 2016 | 58.38 | 58.61 | 57.84 | 58.40 | 1,441,589 | +0.24(+0.40%) |
Nov 16, 2016 | 58.35 | 58.61 | 58.05 | 58.16 | 1,247,023 | -0.53(-0.91%) |
Nov 15, 2016 | 58.18 | 58.78 | 57.86 | 58.70 | 1,416,279 | +0.47(+0.81%) |
Nov 14, 2016 | 59.04 | 59.22 | 57.92 | 58.23 | 2,081,061 | -0.75(-1.28%) |
Nov 11, 2016 | 59.13 | 59.44 | 58.12 | 58.98 | 1,983,995 | -0.42(-0.70%) |
Nov 10, 2016 | 58.33 | 59.47 | 57.98 | 59.40 | 2,531,402 | +1.47(+2.55%) |
Nov 09, 2016 | 56.07 | 58.26 | 56.04 | 57.92 | 2,258,794 | +0.96(+1.68%) |
Nov 08, 2016 | 56.75 | 57.36 | 56.17 | 56.97 | 1,274,459 | +0.22(+0.39%) |
Nov 07, 2016 | 56.81 | 57.36 | 56.43 | 56.75 | 1,883,686 | +0.86(+1.54%) |
Nov 04, 2016 | 56.04 | 56.42 | 55.56 | 55.88 | 1,416,834 | -0.10(-0.18%) |
Nov 03, 2016 | 55.72 | 56.44 | 55.43 | 55.98 | 1,348,594 | +0.56(+1.02%) |
Nov 02, 2016 | 56.45 | 56.78 | 55.39 | 55.42 | 2,345,945 | -1.10(-1.94%) |
Nov 01, 2016 | 56.76 | 57.41 | 56.11 | 56.52 | 2,450,074 | +0.13(+0.22%) |
Oct 31, 2016 | 56.71 | 56.79 | 56.17 | 56.39 | 3,022,360 | -0.06(-0.11%) |
Oct 28, 2016 | 54.93 | 56.97 | 54.38 | 56.46 | 5,899,461 | +3.70(+7.02%) |
Oct 27, 2016 | 52.92 | 53.57 | 52.46 | 52.75 | 2,279,454 | +0.16(+0.30%) |
Oct 26, 2016 | 51.96 | 52.66 | 51.84 | 52.60 | 1,664,871 | +0.53(+1.01%) |
Oct 25, 2016 | 52.55 | 52.61 | 52.01 | 52.07 | 1,395,919 | -0.42(-0.81%) |
Oct 24, 2016 | 52.71 | 52.80 | 52.24 | 52.49 | 927,124 | +0.05(+0.10%) |
Oct 21, 2016 | 52.03 | 52.77 | 51.98 | 52.44 | 1,772,595 | -0.02(-0.03%) |
Oct 20, 2016 | 51.60 | 52.66 | 51.22 | 52.46 | 1,710,639 | +0.62(+1.20%) |
Oct 19, 2016 | 51.52 | 51.90 | 51.11 | 51.84 | 1,999,560 | +0.59(+1.15%) |
Oct 18, 2016 | 50.68 | 51.47 | 50.51 | 51.25 | 2,412,064 | +1.46(+2.93%) |
Oct 17, 2016 | 50.01 | 50.39 | 49.68 | 49.79 | 2,062,387 | -0.19(-0.38%) |
Oct 14, 2016 | 49.93 | 50.57 | 49.62 | 49.98 | 3,005,204 | +0.44(+0.89%) |
Oct 13, 2016 | 49.80 | 50.02 | 49.17 | 49.54 | 4,550,185 | -0.94(-1.86%) |
Oct 12, 2016 | 51.22 | 51.45 | 50.46 | 50.48 | 1,611,976 | -0.74(-1.44%) |
Oct 11, 2016 | 51.66 | 51.69 | 50.89 | 51.22 | 1,485,397 | -0.68(-1.31%) |
Oct 10, 2016 | 52.67 | 52.94 | 51.70 | 51.90 | 1,729,068 | -0.23(-0.44%) |
Oct 07, 2016 | 53.25 | 53.26 | 51.84 | 52.13 | 1,638,077 | -0.96(-1.80%) |
Oct 06, 2016 | 52.52 | 53.15 | 52.39 | 53.08 | 1,263,235 | +0.42(+0.79%) |
Oct 05, 2016 | 52.50 | 52.96 | 52.46 | 52.67 | 1,061,280 | +0.53(+1.02%) |
Oct 04, 2016 | 52.32 | 53.23 | 52.02 | 52.13 | 1,118,013 | -0.56(-1.06%) |
Oct 03, 2016 | 53.11 | 53.18 | 52.56 | 52.69 | 1,506,191 | -0.38(-0.72%) |
Sep 30, 2016 | 52.43 | 53.40 | 52.35 | 53.08 | 2,148,775 | +1.02(+1.96%) |
Sep 29, 2016 | 52.31 | 52.82 | 51.84 | 52.06 | 1,450,330 | -0.31(-0.58%) |
Sep 28, 2016 | 51.66 | 52.44 | 51.26 | 52.36 | 1,696,860 | +1.00(+1.94%) |
Sep 27, 2016 | 50.80 | 51.55 | 50.71 | 51.37 | 2,304,919 | +0.33(+0.65%) |
Sep 26, 2016 | 51.22 | 51.38 | 50.94 | 51.04 | 971,921 | -0.20(-0.40%) |
Sep 23, 2016 | 51.52 | 51.63 | 51.12 | 51.24 | 1,102,347 | -0.34(-0.65%) |
Sep 22, 2016 | 51.73 | 51.80 | 51.24 | 51.58 | 869,112 | +0.32(+0.63%) |
Sep 21, 2016 | 50.82 | 51.32 | 50.42 | 51.26 | 1,150,976 | +0.83(+1.65%) |
Sep 20, 2016 | 51.01 | 51.09 | 50.31 | 50.42 | 1,006,320 | -0.39(-0.77%) |
Sep 19, 2016 | 50.68 | 50.94 | 50.28 | 50.82 | 1,349,569 | +0.83(+1.66%) |
Sep 16, 2016 | 50.28 | 50.32 | 49.48 | 49.99 | 3,419,118 | -0.78(-1.54%) |
Sep 15, 2016 | 50.20 | 50.84 | 50.11 | 50.77 | 3,675,944 | +0.62(+1.24%) |
Sep 14, 2016 | 50.36 | 50.86 | 50.01 | 50.15 | 3,381,918 | -0.22(-0.44%) |
Sep 13, 2016 | 50.25 | 50.68 | 49.64 | 50.37 | 2,031,786 | -0.38(-0.74%) |
Sep 12, 2016 | 50.05 | 50.90 | 50.00 | 50.75 | 1,953,786 | +0.37(+0.74%) |
Sep 09, 2016 | 50.89 | 51.33 | 50.08 | 50.37 | 2,039,019 | -0.91(-1.78%) |
Sep 08, 2016 | 52.13 | 52.13 | 51.21 | 51.28 | 2,124,727 | -0.72(-1.39%) |
Sep 07, 2016 | 52.33 | 52.73 | 51.69 | 52.01 | 2,995,365 | -1.18(-2.22%) |
Sep 06, 2016 | 53.38 | 53.46 | 52.47 | 53.19 | 1,676,222 | -0.21(-0.39%) |
Sep 02, 2016 | 53.13 | 53.40 | 53.40 | 53.40 | 1,210,647 | +0.63(+1.20%) |