Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.28 | 56.08 | 54.13 | 55.72 | 18,307,362 | +1.73(+3.20%) |
Nov 29, 2016 | 54.05 | 54.29 | 53.69 | 53.99 | 5,549,090 | -0.33(-0.61%) |
Nov 28, 2016 | 54.13 | 54.44 | 53.90 | 54.32 | 6,646,458 | +0.14(+0.26%) |
Nov 25, 2016 | 54.05 | 54.30 | 53.84 | 54.18 | 2,494,390 | +0.11(+0.20%) |
Nov 23, 2016 | 54.07 | 54.07 | 54.07 | 0 | -0.26(-0.48%) | |
Nov 22, 2016 | 53.91 | 54.56 | 53.65 | 54.33 | 11,139,004 | +0.33(+0.61%) |
Nov 21, 2016 | 53.55 | 54.12 | 53.51 | 54.00 | 7,441,196 | +0.77(+1.45%) |
Nov 18, 2016 | 53.19 | 53.48 | 53.01 | 53.23 | 6,339,720 | -0.13(-0.24%) |
Nov 17, 2016 | 53.32 | 53.43 | 52.72 | 53.36 | 4,247,796 | +0.18(+0.34%) |
Nov 16, 2016 | 53.16 | 53.71 | 53.02 | 53.18 | 4,679,820 | +0.01(+0.02%) |
Nov 15, 2016 | 53.44 | 53.52 | 52.32 | 53.17 | 8,464,703 | -0.29(-0.54%) |
Nov 14, 2016 | 53.76 | 54.07 | 53.07 | 53.46 | 7,911,421 | -0.19(-0.35%) |
Nov 11, 2016 | 53.89 | 54.07 | 52.88 | 53.65 | 12,371,954 | -0.50(-0.92%) |
Nov 10, 2016 | 53.81 | 54.33 | 53.60 | 54.15 | 11,035,640 | +0.28(+0.52%) |
Nov 09, 2016 | 52.06 | 54.05 | 51.60 | 53.87 | 11,156,218 | +0.44(+0.82%) |
Nov 08, 2016 | 53.64 | 53.73 | 53.28 | 53.43 | 8,159,312 | -0.22(-0.41%) |
Nov 07, 2016 | 53.74 | 53.94 | 53.22 | 53.65 | 7,482,070 | +0.52(+0.98%) |
Nov 04, 2016 | 53.24 | 53.38 | 52.94 | 53.13 | 6,209,763 | -0.13(-0.24%) |
Nov 03, 2016 | 53.71 | 53.73 | 53.24 | 53.26 | 4,849,834 | -0.34(-0.63%) |
Nov 02, 2016 | 53.66 | 53.75 | 53.41 | 53.60 | 6,203,514 | -0.18(-0.33%) |
Nov 01, 2016 | 54.03 | 54.03 | 53.29 | 53.78 | 7,114,257 | -0.03(-0.06%) |
Oct 31, 2016 | 54.15 | 54.15 | 53.59 | 53.81 | 5,953,595 | -0.11(-0.20%) |
Oct 28, 2016 | 54.52 | 54.94 | 53.86 | 53.92 | 8,136,670 | -0.64(-1.17%) |
Oct 27, 2016 | 54.23 | 55.19 | 53.93 | 54.56 | 11,119,082 | +0.80(+1.49%) |
Oct 26, 2016 | 53.85 | 54.01 | 53.50 | 53.76 | 6,491,573 | -0.35(-0.65%) |
Oct 25, 2016 | 54.27 | 54.30 | 53.76 | 54.11 | 7,506,146 | -0.13(-0.24%) |
Oct 24, 2016 | 54.33 | 54.37 | 53.98 | 54.24 | 5,339,324 | +0.14(+0.26%) |
Oct 21, 2016 | 53.50 | 54.20 | 53.33 | 54.10 | 6,572,211 | +0.28(+0.52%) |
Oct 20, 2016 | 53.72 | 53.97 | 53.51 | 53.82 | 3,743,551 | -0.11(-0.20%) |
Oct 19, 2016 | 53.88 | 54.17 | 53.60 | 53.93 | 6,423,226 | +0.24(+0.45%) |
Oct 18, 2016 | 53.55 | 53.90 | 53.37 | 53.69 | 4,262,012 | +0.69(+1.30%) |
Oct 17, 2016 | 53.23 | 53.75 | 52.78 | 53.00 | 4,769,490 | -0.38(-0.71%) |
Oct 14, 2016 | 53.02 | 53.76 | 53.02 | 53.38 | 4,653,809 | +0.47(+0.89%) |
Oct 13, 2016 | 52.60 | 53.06 | 52.18 | 52.91 | 4,521,451 | -0.30(-0.56%) |
Oct 12, 2016 | 53.51 | 53.69 | 52.89 | 53.21 | 3,056,176 | -0.31(-0.58%) |
Oct 11, 2016 | 53.44 | 53.53 | 52.92 | 53.52 | 4,963,640 | -0.02(-0.04%) |
Oct 10, 2016 | 53.53 | 53.90 | 53.37 | 53.54 | 5,215,416 | +0.55(+1.04%) |
Oct 07, 2016 | 53.59 | 53.73 | 52.79 | 52.99 | 6,810,064 | -0.60(-1.12%) |
Oct 06, 2016 | 52.65 | 53.61 | 52.38 | 53.59 | 8,120,694 | +0.89(+1.69%) |
Oct 05, 2016 | 52.03 | 52.99 | 51.98 | 52.70 | 6,365,723 | +0.84(+1.62%) |
Oct 04, 2016 | 52.47 | 52.75 | 51.73 | 51.86 | 6,883,516 | -0.56(-1.07%) |
Oct 03, 2016 | 52.34 | 52.90 | 52.14 | 52.42 | 6,385,318 | +0.59(+1.14%) |
Sep 30, 2016 | 52.04 | 52.28 | 51.79 | 51.83 | 6,630,600 | +0.10(+0.19%) |
Sep 29, 2016 | 52.33 | 52.62 | 51.65 | 51.73 | 5,021,506 | -0.60(-1.15%) |
Sep 28, 2016 | 52.42 | 52.48 | 51.66 | 52.33 | 5,865,320 | -0.24(-0.46%) |
Sep 27, 2016 | 52.15 | 52.61 | 52.02 | 52.57 | 4,000,803 | +0.44(+0.84%) |
Sep 26, 2016 | 52.21 | 52.27 | 52.02 | 52.13 | 5,040,864 | -0.11(-0.21%) |
Sep 23, 2016 | 52.36 | 52.75 | 52.09 | 52.24 | 6,033,189 | -0.32(-0.61%) |
Sep 22, 2016 | 53.04 | 53.20 | 52.55 | 52.56 | 4,142,572 | -0.18(-0.34%) |
Sep 21, 2016 | 52.57 | 52.97 | 52.30 | 52.74 | 7,159,701 | +0.17(+0.32%) |
Sep 20, 2016 | 53.37 | 53.44 | 52.56 | 52.57 | 4,976,708 | -0.44(-0.83%) |
Sep 19, 2016 | 52.99 | 53.21 | 52.89 | 53.01 | 8,068,016 | +0.29(+0.55%) |
Sep 16, 2016 | 52.64 | 52.85 | 52.33 | 52.72 | 7,496,263 | -0.13(-0.25%) |
Sep 15, 2016 | 52.34 | 52.99 | 52.21 | 52.85 | 5,486,825 | +0.47(+0.90%) |
Sep 14, 2016 | 52.10 | 52.55 | 51.80 | 52.38 | 6,030,596 | +0.34(+0.65%) |
Sep 13, 2016 | 52.50 | 52.52 | 51.57 | 52.04 | 6,760,569 | -0.87(-1.64%) |
Sep 12, 2016 | 53.00 | 53.11 | 52.23 | 52.91 | 7,228,361 | -0.50(-0.94%) |
Sep 09, 2016 | 53.92 | 54.59 | 53.20 | 53.41 | 12,579,985 | -0.88(-1.62%) |
Sep 08, 2016 | 53.91 | 54.32 | 53.47 | 54.29 | 9,956,554 | +0.39(+0.72%) |
Sep 07, 2016 | 53.75 | 53.96 | 53.48 | 53.90 | 5,324,730 | +0.00(+0.00%) |
Sep 06, 2016 | 54.19 | 54.36 | 53.72 | 53.90 | 4,133,001 | -0.28(-0.52%) |
Sep 02, 2016 | 54.11 | 54.18 | 54.18 | 54.18 | 3,854,800 | +0.38(+0.71%) |