Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.17 | 56.50 | 55.50 | 55.50 | 148,445 | -0.48(-0.87%) |
Nov 29, 2016 | 56.46 | 56.87 | 55.84 | 55.99 | 239,005 | -0.28(-0.50%) |
Nov 28, 2016 | 56.24 | 56.64 | 54.31 | 56.27 | 285,794 | -0.25(-0.45%) |
Nov 25, 2016 | 56.38 | 56.69 | 56.36 | 56.52 | 41,209 | +0.07(+0.12%) |
Nov 23, 2016 | 56.46 | 56.46 | 56.46 | 0 | -0.53(-0.93%) | |
Nov 22, 2016 | 55.99 | 57.02 | 55.99 | 56.99 | 113,369 | +1.04(+1.87%) |
Nov 21, 2016 | 55.85 | 56.50 | 55.08 | 55.94 | 95,068 | +0.16(+0.28%) |
Nov 18, 2016 | 55.18 | 55.85 | 54.78 | 55.78 | 182,014 | +0.66(+1.20%) |
Nov 17, 2016 | 54.96 | 55.19 | 52.56 | 55.12 | 115,233 | +0.16(+0.29%) |
Nov 16, 2016 | 54.82 | 55.09 | 53.91 | 54.96 | 164,472 | +0.12(+0.22%) |
Nov 15, 2016 | 53.56 | 55.08 | 53.56 | 54.84 | 133,089 | +1.05(+1.96%) |
Nov 14, 2016 | 55.10 | 55.28 | 52.98 | 53.79 | 216,670 | -0.93(-1.70%) |
Nov 11, 2016 | 52.75 | 54.72 | 52.75 | 54.72 | 243,806 | +1.79(+3.38%) |
Nov 10, 2016 | 53.06 | 53.55 | 50.80 | 52.93 | 219,399 | +0.24(+0.46%) |
Nov 09, 2016 | 51.32 | 52.96 | 50.47 | 52.69 | 209,955 | +0.74(+1.42%) |
Nov 08, 2016 | 52.10 | 52.40 | 51.55 | 51.96 | 135,974 | -0.45(-0.85%) |
Nov 07, 2016 | 51.24 | 52.40 | 50.71 | 52.40 | 117,500 | +1.71(+3.38%) |
Nov 04, 2016 | 50.35 | 51.07 | 49.54 | 50.69 | 125,718 | +0.16(+0.31%) |
Nov 03, 2016 | 50.87 | 50.87 | 50.21 | 50.53 | 101,297 | -0.31(-0.60%) |
Nov 02, 2016 | 51.03 | 51.31 | 50.60 | 50.84 | 90,899 | -0.15(-0.29%) |
Nov 01, 2016 | 51.55 | 52.10 | 50.80 | 50.99 | 150,108 | -0.49(-0.96%) |
Oct 31, 2016 | 52.14 | 52.23 | 50.47 | 51.48 | 319,326 | -0.54(-1.04%) |
Oct 28, 2016 | 51.60 | 52.92 | 51.49 | 52.02 | 212,916 | +0.35(+0.69%) |
Oct 27, 2016 | 51.24 | 52.72 | 49.31 | 51.67 | 391,150 | +3.46(+7.17%) |
Oct 26, 2016 | 48.78 | 49.15 | 47.81 | 48.21 | 76,111 | -0.80(-1.63%) |
Oct 25, 2016 | 49.25 | 49.37 | 48.49 | 49.01 | 78,877 | -0.34(-0.68%) |
Oct 24, 2016 | 49.06 | 49.60 | 48.98 | 49.35 | 66,924 | +0.39(+0.80%) |
Oct 21, 2016 | 48.67 | 49.15 | 48.17 | 48.96 | 57,196 | -0.06(-0.11%) |
Oct 20, 2016 | 48.64 | 49.11 | 48.34 | 49.01 | 67,867 | +0.17(+0.34%) |
Oct 19, 2016 | 48.76 | 49.02 | 48.50 | 48.84 | 71,551 | +0.03(+0.06%) |
Oct 18, 2016 | 48.75 | 48.98 | 48.28 | 48.82 | 82,955 | +0.42(+0.87%) |
Oct 17, 2016 | 48.42 | 48.98 | 47.20 | 48.40 | 45,698 | -0.22(-0.46%) |
Oct 14, 2016 | 49.04 | 49.35 | 48.53 | 48.62 | 71,797 | -0.10(-0.21%) |
Oct 13, 2016 | 48.69 | 49.10 | 48.29 | 48.72 | 91,002 | -0.44(-0.89%) |
Oct 12, 2016 | 48.98 | 49.35 | 48.51 | 49.16 | 47,135 | +0.17(+0.34%) |
Oct 11, 2016 | 49.98 | 49.98 | 48.65 | 48.99 | 63,808 | -1.22(-2.43%) |
Oct 10, 2016 | 50.46 | 50.78 | 50.19 | 50.21 | 78,699 | +0.19(+0.37%) |
Oct 07, 2016 | 50.17 | 50.38 | 49.57 | 50.03 | 164,757 | -0.20(-0.39%) |
Oct 06, 2016 | 49.32 | 50.31 | 49.16 | 50.22 | 111,574 | +1.01(+2.04%) |
Oct 05, 2016 | 49.25 | 49.73 | 48.95 | 49.22 | 205,850 | +0.13(+0.27%) |
Oct 04, 2016 | 49.26 | 49.38 | 48.70 | 49.09 | 92,235 | -0.17(-0.34%) |
Oct 03, 2016 | 49.15 | 49.43 | 48.87 | 49.25 | 119,721 | -0.04(-0.08%) |
Sep 30, 2016 | 49.45 | 49.53 | 49.10 | 49.29 | 131,060 | +0.15(+0.30%) |
Sep 29, 2016 | 49.42 | 49.75 | 48.96 | 49.14 | 96,880 | -0.36(-0.73%) |
Sep 28, 2016 | 49.27 | 49.63 | 49.15 | 49.51 | 222,371 | +0.25(+0.51%) |
Sep 27, 2016 | 48.60 | 49.28 | 48.41 | 49.25 | 231,395 | +0.53(+1.09%) |
Sep 26, 2016 | 48.43 | 49.18 | 47.99 | 48.73 | 174,371 | -0.02(-0.04%) |
Sep 23, 2016 | 48.47 | 49.09 | 48.08 | 48.74 | 113,118 | +0.13(+0.27%) |
Sep 22, 2016 | 48.18 | 48.63 | 47.95 | 48.61 | 261,130 | +0.58(+1.20%) |
Sep 21, 2016 | 47.03 | 48.11 | 46.73 | 48.04 | 153,751 | +1.01(+2.15%) |
Sep 20, 2016 | 47.05 | 47.29 | 46.78 | 47.03 | 83,004 | +0.32(+0.70%) |
Sep 19, 2016 | 46.21 | 46.89 | 46.21 | 46.70 | 73,862 | +0.59(+1.27%) |
Sep 16, 2016 | 45.97 | 46.16 | 45.43 | 46.12 | 154,225 | +0.18(+0.38%) |
Sep 15, 2016 | 44.96 | 46.06 | 44.96 | 45.94 | 95,836 | +0.91(+2.02%) |
Sep 14, 2016 | 45.49 | 45.50 | 44.72 | 45.03 | 122,646 | -0.46(-1.02%) |
Sep 13, 2016 | 45.88 | 46.36 | 45.15 | 45.49 | 102,671 | -0.80(-1.72%) |
Sep 12, 2016 | 45.77 | 46.87 | 45.59 | 46.29 | 77,027 | +0.44(+0.95%) |
Sep 09, 2016 | 46.90 | 47.16 | 45.84 | 45.86 | 156,954 | -1.45(-3.06%) |
Sep 08, 2016 | 46.99 | 47.35 | 46.59 | 47.30 | 73,994 | +0.18(+0.37%) |
Sep 07, 2016 | 46.76 | 47.14 | 46.53 | 47.13 | 96,998 | +0.40(+0.85%) |
Sep 06, 2016 | 46.97 | 47.05 | 46.40 | 46.73 | 49,729 | -0.25(-0.53%) |
Sep 02, 2016 | 46.63 | 46.98 | 46.98 | 46.98 | 63,546 | +0.45(+0.96%) |