Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.67 | 53.98 | 52.93 | 52.93 | 26,296 | -0.98(-1.82%) |
Nov 29, 2016 | 53.86 | 54.05 | 53.79 | 53.91 | 13,100 | +0.12(+0.23%) |
Nov 28, 2016 | 53.79 | 54.05 | 53.62 | 53.79 | 9,199 | -0.04(-0.07%) |
Nov 25, 2016 | 53.50 | 53.87 | 53.50 | 53.83 | 6,915 | +0.25(+0.47%) |
Nov 23, 2016 | 53.58 | 53.58 | 53.58 | 0 | -0.12(-0.22%) | |
Nov 22, 2016 | 53.26 | 53.81 | 53.26 | 53.70 | 19,253 | +0.27(+0.51%) |
Nov 21, 2016 | 53.16 | 53.43 | 53.16 | 53.43 | 12,875 | +0.08(+0.15%) |
Nov 18, 2016 | 53.35 | 53.42 | 53.20 | 53.35 | 19,461 | -0.09(-0.17%) |
Nov 17, 2016 | 53.29 | 53.49 | 53.10 | 53.44 | 67,646 | -0.12(-0.22%) |
Nov 16, 2016 | 53.24 | 53.56 | 53.20 | 53.56 | 9,783 | +0.37(+0.70%) |
Nov 15, 2016 | 52.61 | 53.32 | 52.61 | 53.19 | 19,512 | +0.16(+0.30%) |
Nov 14, 2016 | 53.05 | 53.16 | 52.84 | 53.03 | 193,183 | -0.15(-0.28%) |
Nov 11, 2016 | 52.66 | 53.25 | 52.47 | 53.18 | 21,074 | +0.36(+0.68%) |
Nov 10, 2016 | 54.40 | 54.40 | 52.75 | 52.82 | 71,679 | -1.58(-2.90%) |
Nov 09, 2016 | 53.74 | 54.40 | 52.47 | 54.40 | 256,710 | -0.48(-0.88%) |
Nov 08, 2016 | 54.35 | 55.06 | 54.35 | 54.88 | 59,031 | +0.53(+0.98%) |
Nov 07, 2016 | 53.70 | 54.43 | 53.70 | 54.35 | 66,143 | +0.95(+1.78%) |
Nov 04, 2016 | 53.76 | 53.87 | 53.39 | 53.40 | 41,259 | -0.40(-0.74%) |
Nov 03, 2016 | 54.30 | 54.30 | 53.74 | 53.80 | 9,472 | -0.66(-1.21%) |
Nov 02, 2016 | 54.63 | 54.97 | 54.45 | 54.46 | 39,286 | -0.25(-0.46%) |
Nov 01, 2016 | 55.09 | 55.09 | 54.50 | 54.71 | 18,420 | -0.21(-0.38%) |
Oct 31, 2016 | 54.91 | 55.00 | 54.86 | 54.92 | 9,549 | +0.02(+0.04%) |
Oct 28, 2016 | 54.35 | 55.23 | 54.35 | 54.90 | 9,993 | +0.17(+0.31%) |
Oct 27, 2016 | 55.50 | 55.50 | 54.62 | 54.73 | 39,537 | -0.71(-1.28%) |
Oct 26, 2016 | 55.40 | 55.68 | 55.34 | 55.44 | 12,150 | -0.52(-0.93%) |
Oct 25, 2016 | 56.19 | 56.23 | 55.96 | 55.96 | 43,019 | -0.18(-0.32%) |
Oct 24, 2016 | 56.03 | 56.21 | 56.03 | 56.14 | 9,690 | +0.31(+0.56%) |
Oct 21, 2016 | 55.57 | 55.89 | 55.57 | 55.83 | 7,848 | +0.43(+0.78%) |
Oct 20, 2016 | 55.76 | 55.76 | 55.36 | 55.40 | 5,838 | -0.39(-0.70%) |
Oct 19, 2016 | 55.90 | 55.90 | 55.69 | 55.79 | 27,585 | -0.21(-0.38%) |
Oct 18, 2016 | 55.99 | 56.22 | 55.86 | 56.00 | 29,665 | +0.38(+0.68%) |
Oct 17, 2016 | 55.63 | 55.72 | 55.54 | 55.62 | 19,401 | -0.11(-0.20%) |
Oct 14, 2016 | 55.80 | 56.00 | 55.68 | 55.73 | 12,221 | -0.05(-0.09%) |
Oct 13, 2016 | 55.44 | 56.05 | 55.42 | 55.78 | 73,131 | -0.06(-0.11%) |
Oct 12, 2016 | 55.70 | 55.94 | 55.67 | 55.84 | 18,123 | +0.42(+0.76%) |
Oct 11, 2016 | 56.02 | 56.02 | 55.34 | 55.42 | 5,186 | -0.73(-1.30%) |
Oct 10, 2016 | 56.04 | 56.30 | 56.01 | 56.15 | 13,113 | +0.34(+0.61%) |
Oct 07, 2016 | 55.97 | 56.00 | 55.49 | 55.81 | 11,193 | -0.32(-0.57%) |
Oct 06, 2016 | 55.91 | 56.18 | 55.91 | 56.13 | 9,134 | +0.17(+0.30%) |
Oct 05, 2016 | 55.70 | 56.01 | 55.70 | 55.96 | 24,105 | +0.31(+0.56%) |
Oct 04, 2016 | 56.12 | 56.12 | 55.53 | 55.65 | 16,478 | -0.51(-0.91%) |
Oct 03, 2016 | 56.29 | 56.29 | 56.05 | 56.16 | 7,716 | -0.24(-0.43%) |
Sep 30, 2016 | 56.14 | 56.59 | 56.08 | 56.40 | 9,672 | +0.39(+0.70%) |
Sep 29, 2016 | 56.14 | 56.32 | 55.79 | 56.01 | 52,935 | -0.18(-0.32%) |
Sep 28, 2016 | 56.25 | 56.29 | 55.92 | 56.19 | 42,700 | -0.01(-0.01%) |
Sep 27, 2016 | 56.23 | 56.39 | 56.12 | 56.20 | 11,537 | -0.02(-0.04%) |
Sep 26, 2016 | 56.43 | 56.43 | 56.21 | 56.22 | 10,366 | -0.35(-0.62%) |
Sep 23, 2016 | 56.74 | 56.77 | 56.57 | 56.57 | 34,700 | -0.44(-0.77%) |
Sep 22, 2016 | 56.71 | 57.03 | 56.71 | 57.01 | 95,985 | +0.45(+0.80%) |
Sep 21, 2016 | 56.00 | 56.56 | 55.81 | 56.56 | 10,523 | +0.55(+0.98%) |
Sep 20, 2016 | 56.21 | 56.21 | 55.93 | 56.01 | 7,847 | +0.07(+0.13%) |
Sep 19, 2016 | 55.95 | 56.16 | 55.90 | 55.94 | 16,302 | +0.12(+0.21%) |
Sep 16, 2016 | 55.89 | 55.89 | 55.58 | 55.82 | 8,628 | -0.38(-0.68%) |
Sep 15, 2016 | 55.93 | 56.21 | 55.91 | 56.20 | 5,508 | +0.49(+0.88%) |
Sep 14, 2016 | 55.85 | 56.09 | 55.67 | 55.71 | 25,821 | -0.12(-0.21%) |
Sep 13, 2016 | 56.10 | 56.30 | 55.63 | 55.83 | 28,790 | -0.73(-1.29%) |
Sep 12, 2016 | 55.67 | 56.61 | 55.24 | 56.56 | 26,697 | +0.73(+1.31%) |
Sep 09, 2016 | 56.93 | 56.93 | 55.83 | 55.83 | 24,835 | -1.58(-2.75%) |
Sep 08, 2016 | 57.63 | 57.77 | 57.37 | 57.41 | 25,805 | -0.45(-0.78%) |
Sep 07, 2016 | 58.06 | 58.06 | 57.66 | 57.86 | 11,325 | -0.22(-0.38%) |
Sep 06, 2016 | 58.11 | 58.16 | 57.82 | 58.08 | 39,874 | -0.02(-0.03%) |
Sep 02, 2016 | 57.74 | 58.10 | 58.10 | 58.10 | 9,300 | +0.50(+0.87%) |