Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.14 | 61.31 | 60.55 | 60.67 | 532,805 | -0.16(-0.26%) |
Nov 29, 2016 | 60.84 | 61.16 | 60.67 | 60.83 | 633,870 | -0.01(-0.01%) |
Nov 28, 2016 | 61.60 | 61.60 | 60.74 | 60.84 | 484,520 | -0.73(-1.19%) |
Nov 25, 2016 | 61.45 | 61.57 | 61.37 | 61.57 | 214,997 | +0.21(+0.34%) |
Nov 23, 2016 | 61.36 | 61.36 | 61.36 | 0 | +0.32(+0.53%) | |
Nov 22, 2016 | 60.34 | 61.05 | 60.24 | 61.04 | 701,643 | +0.98(+1.64%) |
Nov 21, 2016 | 60.07 | 60.26 | 59.64 | 60.05 | 581,172 | +0.28(+0.47%) |
Nov 18, 2016 | 59.66 | 59.83 | 59.52 | 59.77 | 394,375 | +0.18(+0.30%) |
Nov 17, 2016 | 59.62 | 59.94 | 59.45 | 59.59 | 453,383 | +0.13(+0.22%) |
Nov 16, 2016 | 59.24 | 59.51 | 59.13 | 59.46 | 352,163 | +0.09(+0.15%) |
Nov 15, 2016 | 59.08 | 59.47 | 58.76 | 59.37 | 584,051 | +0.16(+0.26%) |
Nov 14, 2016 | 58.87 | 59.69 | 58.76 | 59.21 | 550,793 | +1.02(+1.75%) |
Nov 11, 2016 | 56.81 | 58.31 | 56.76 | 58.19 | 839,308 | +1.47(+2.60%) |
Nov 10, 2016 | 56.11 | 57.03 | 55.85 | 56.72 | 712,363 | +1.15(+2.07%) |
Nov 09, 2016 | 53.41 | 55.69 | 53.41 | 55.57 | 514,119 | +1.72(+3.19%) |
Nov 08, 2016 | 53.59 | 54.08 | 53.32 | 53.85 | 215,982 | +0.13(+0.24%) |
Nov 07, 2016 | 53.36 | 53.84 | 53.36 | 53.72 | 428,452 | +1.27(+2.42%) |
Nov 04, 2016 | 52.28 | 52.97 | 52.22 | 52.45 | 243,241 | +0.28(+0.54%) |
Nov 03, 2016 | 52.36 | 52.59 | 52.09 | 52.17 | 744,894 | -0.05(-0.10%) |
Nov 02, 2016 | 52.71 | 52.84 | 52.16 | 52.22 | 330,710 | -0.56(-1.06%) |
Nov 01, 2016 | 53.64 | 53.64 | 52.51 | 52.78 | 469,914 | -0.74(-1.38%) |
Oct 31, 2016 | 53.32 | 53.55 | 53.06 | 53.52 | 348,022 | +0.30(+0.57%) |
Oct 28, 2016 | 53.34 | 53.70 | 53.08 | 53.22 | 356,738 | -0.17(-0.33%) |
Oct 27, 2016 | 53.95 | 53.95 | 53.31 | 53.40 | 281,939 | -0.47(-0.87%) |
Oct 26, 2016 | 53.89 | 54.35 | 53.74 | 53.86 | 214,696 | -0.28(-0.52%) |
Oct 25, 2016 | 54.51 | 54.62 | 54.02 | 54.14 | 310,021 | -0.42(-0.77%) |
Oct 24, 2016 | 54.52 | 54.85 | 54.33 | 54.56 | 319,381 | +0.42(+0.77%) |
Oct 21, 2016 | 53.90 | 54.30 | 53.76 | 54.14 | 319,684 | -0.12(-0.22%) |
Oct 20, 2016 | 54.42 | 54.54 | 54.01 | 54.26 | 363,353 | -0.33(-0.60%) |
Oct 19, 2016 | 54.34 | 54.78 | 54.08 | 54.59 | 595,651 | +0.34(+0.63%) |
Oct 18, 2016 | 54.50 | 54.50 | 54.11 | 54.25 | 347,769 | +0.27(+0.50%) |
Oct 17, 2016 | 54.08 | 54.27 | 53.96 | 53.97 | 492,163 | -0.10(-0.19%) |
Oct 14, 2016 | 54.31 | 54.62 | 54.03 | 54.08 | 1,153,233 | -0.05(-0.10%) |
Oct 13, 2016 | 54.35 | 54.39 | 53.88 | 54.13 | 263,006 | -0.63(-1.16%) |
Oct 12, 2016 | 54.61 | 55.02 | 54.44 | 54.76 | 514,671 | +0.16(+0.29%) |
Oct 11, 2016 | 55.28 | 55.33 | 54.30 | 54.61 | 282,101 | -0.85(-1.53%) |
Oct 10, 2016 | 55.21 | 55.69 | 55.21 | 55.46 | 130,843 | +0.58(+1.06%) |
Oct 07, 2016 | 55.50 | 55.62 | 54.68 | 54.88 | 215,592 | -0.53(-0.95%) |
Oct 06, 2016 | 55.36 | 55.51 | 54.91 | 55.40 | 342,990 | -0.04(-0.06%) |
Oct 05, 2016 | 55.32 | 55.73 | 55.30 | 55.44 | 493,736 | +0.36(+0.66%) |
Oct 04, 2016 | 55.57 | 55.63 | 54.87 | 55.08 | 580,442 | -0.36(-0.64%) |
Oct 03, 2016 | 55.40 | 55.55 | 55.18 | 55.44 | 4,069,504 | -0.17(-0.30%) |
Sep 30, 2016 | 55.26 | 55.83 | 55.01 | 55.60 | 658,316 | +0.62(+1.13%) |
Sep 29, 2016 | 55.56 | 55.62 | 54.94 | 54.99 | 261,561 | -0.59(-1.07%) |
Sep 28, 2016 | 54.95 | 55.58 | 54.79 | 55.58 | 238,002 | +0.66(+1.20%) |
Sep 27, 2016 | 54.79 | 55.04 | 54.67 | 54.92 | 177,106 | +0.03(+0.05%) |
Sep 26, 2016 | 55.21 | 55.34 | 54.86 | 54.89 | 314,753 | -0.58(-1.04%) |
Sep 23, 2016 | 55.78 | 55.87 | 55.47 | 55.47 | 220,431 | -0.42(-0.75%) |
Sep 22, 2016 | 55.33 | 55.89 | 55.33 | 55.89 | 249,480 | +0.91(+1.66%) |
Sep 21, 2016 | 54.32 | 55.01 | 54.28 | 54.98 | 200,222 | +0.86(+1.59%) |
Sep 20, 2016 | 54.61 | 54.63 | 54.12 | 54.12 | 163,117 | -0.28(-0.52%) |
Sep 19, 2016 | 54.24 | 54.71 | 54.10 | 54.40 | 166,326 | +0.40(+0.73%) |
Sep 16, 2016 | 53.84 | 54.05 | 53.75 | 54.01 | 133,636 | -0.10(-0.19%) |
Sep 15, 2016 | 53.45 | 54.15 | 53.41 | 54.11 | 171,455 | +0.66(+1.23%) |
Sep 14, 2016 | 53.75 | 53.93 | 53.39 | 53.45 | 167,328 | -0.26(-0.48%) |
Sep 13, 2016 | 54.31 | 54.40 | 53.42 | 53.71 | 514,506 | -1.05(-1.91%) |
Sep 12, 2016 | 53.89 | 54.76 | 53.86 | 54.76 | 254,747 | +0.60(+1.12%) |
Sep 09, 2016 | 55.48 | 55.48 | 54.15 | 54.16 | 327,906 | -1.79(-3.19%) |
Sep 08, 2016 | 55.99 | 55.99 | 55.81 | 55.94 | 466,996 | -0.11(-0.20%) |
Sep 07, 2016 | 55.63 | 56.07 | 55.59 | 56.05 | 519,239 | +0.35(+0.63%) |
Sep 06, 2016 | 55.94 | 55.94 | 55.38 | 55.70 | 511,057 | -0.08(-0.15%) |
Sep 02, 2016 | 55.35 | 55.79 | 55.79 | 55.79 | 208,279 | +0.70(+1.27%) |