Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.36 | 55.66 | 54.78 | 54.82 | 38,080,184 | -0.76(-1.36%) |
Nov 29, 2016 | 55.17 | 55.87 | 55.06 | 55.57 | 24,586,088 | +0.44(+0.79%) |
Nov 28, 2016 | 54.89 | 55.51 | 54.77 | 55.14 | 22,687,228 | +0.07(+0.13%) |
Nov 25, 2016 | 54.86 | 55.06 | 54.70 | 55.06 | 9,244,324 | +0.12(+0.22%) |
Nov 23, 2016 | 54.95 | 54.95 | 54.95 | 0 | -0.66(-1.18%) | |
Nov 22, 2016 | 55.47 | 55.73 | 55.31 | 55.60 | 25,509,894 | +0.24(+0.43%) |
Nov 21, 2016 | 55.04 | 55.46 | 54.96 | 55.36 | 21,592,570 | +0.46(+0.85%) |
Nov 18, 2016 | 55.29 | 55.62 | 54.86 | 54.90 | 30,434,356 | -0.26(-0.48%) |
Nov 17, 2016 | 54.96 | 55.45 | 54.55 | 55.16 | 35,317,268 | +0.90(+1.66%) |
Nov 16, 2016 | 53.62 | 54.27 | 53.50 | 54.26 | 30,044,282 | +0.71(+1.33%) |
Nov 15, 2016 | 53.06 | 54.12 | 53.05 | 53.55 | 39,459,740 | +1.04(+1.97%) |
Nov 14, 2016 | 53.33 | 53.38 | 51.76 | 52.52 | 45,651,196 | -0.81(-1.53%) |
Nov 11, 2016 | 52.62 | 53.42 | 52.42 | 53.33 | 42,903,684 | +0.29(+0.55%) |
Nov 10, 2016 | 54.65 | 54.66 | 52.61 | 53.04 | 63,960,772 | -1.33(-2.44%) |
Nov 09, 2016 | 54.22 | 54.49 | 53.50 | 54.37 | 54,904,888 | -0.27(-0.50%) |
Nov 08, 2016 | 54.71 | 54.92 | 54.35 | 54.64 | 25,370,936 | +0.05(+0.08%) |
Nov 07, 2016 | 54.02 | 54.69 | 54.02 | 54.60 | 35,030,876 | +1.55(+2.91%) |
Nov 04, 2016 | 53.00 | 53.57 | 52.88 | 53.05 | 31,758,478 | -0.45(-0.84%) |
Nov 03, 2016 | 53.79 | 53.85 | 53.41 | 53.50 | 23,903,592 | -0.20(-0.37%) |
Nov 02, 2016 | 54.05 | 54.15 | 53.58 | 53.70 | 24,507,578 | -0.33(-0.62%) |
Nov 01, 2016 | 54.19 | 54.23 | 53.54 | 54.04 | 27,149,628 | -0.11(-0.20%) |
Oct 31, 2016 | 54.36 | 54.60 | 54.14 | 54.14 | 29,253,038 | +0.05(+0.08%) |
Oct 28, 2016 | 54.23 | 54.69 | 53.84 | 54.10 | 37,156,504 | -0.21(-0.38%) |
Oct 27, 2016 | 54.77 | 54.97 | 54.30 | 54.31 | 31,512,776 | -0.48(-0.87%) |
Oct 26, 2016 | 54.95 | 55.30 | 54.64 | 54.79 | 33,100,144 | -0.33(-0.59%) |
Oct 25, 2016 | 54.98 | 55.45 | 54.94 | 55.11 | 38,884,564 | -0.01(-0.02%) |
Oct 24, 2016 | 54.16 | 55.12 | 54.15 | 55.12 | 59,831,704 | +1.21(+2.25%) |
Oct 21, 2016 | 54.47 | 54.62 | 53.75 | 53.91 | 88,570,224 | +2.18(+4.21%) |
Oct 20, 2016 | 51.96 | 51.98 | 51.20 | 51.73 | 54,624,800 | -0.25(-0.49%) |
Oct 19, 2016 | 51.93 | 52.26 | 51.86 | 51.98 | 25,281,944 | -0.12(-0.23%) |
Oct 18, 2016 | 51.98 | 52.36 | 51.88 | 52.10 | 21,187,284 | +0.40(+0.77%) |
Oct 17, 2016 | 51.83 | 51.92 | 51.39 | 51.70 | 26,371,950 | -0.18(-0.35%) |
Oct 14, 2016 | 51.61 | 52.17 | 51.61 | 51.88 | 30,325,806 | +0.45(+0.88%) |
Oct 13, 2016 | 51.23 | 51.78 | 50.89 | 51.43 | 28,014,220 | -0.17(-0.33%) |
Oct 12, 2016 | 51.60 | 51.75 | 50.96 | 51.60 | 24,543,336 | -0.07(-0.14%) |
Oct 11, 2016 | 52.31 | 52.40 | 51.41 | 51.68 | 29,324,222 | -0.77(-1.46%) |
Oct 10, 2016 | 52.33 | 52.76 | 52.29 | 52.45 | 20,137,006 | +0.22(+0.42%) |
Oct 07, 2016 | 52.27 | 52.39 | 51.89 | 52.23 | 22,232,162 | +0.05(+0.10%) |
Oct 06, 2016 | 52.17 | 52.28 | 51.76 | 52.17 | 17,936,340 | +0.09(+0.17%) |
Oct 05, 2016 | 51.77 | 52.37 | 51.74 | 52.08 | 18,510,822 | +0.36(+0.70%) |
Oct 04, 2016 | 51.75 | 52.04 | 51.48 | 51.72 | 22,228,640 | -0.16(-0.31%) |
Oct 03, 2016 | 51.87 | 52.00 | 51.56 | 51.88 | 21,196,740 | -0.16(-0.31%) |
Sep 30, 2016 | 52.02 | 52.20 | 51.81 | 52.05 | 33,011,760 | +0.18(+0.35%) |
Sep 29, 2016 | 52.24 | 52.56 | 51.70 | 51.87 | 27,875,504 | -0.57(-1.09%) |
Sep 28, 2016 | 52.30 | 52.46 | 52.11 | 52.44 | 22,643,482 | +0.07(+0.14%) |
Sep 27, 2016 | 51.44 | 52.46 | 51.22 | 52.36 | 30,396,972 | +0.95(+1.85%) |
Sep 26, 2016 | 51.58 | 51.63 | 51.35 | 51.41 | 24,001,498 | -0.48(-0.92%) |
Sep 23, 2016 | 52.29 | 52.33 | 51.85 | 51.89 | 22,084,216 | -0.35(-0.67%) |
Sep 22, 2016 | 52.34 | 52.41 | 52.07 | 52.25 | 21,936,824 | +0.05(+0.10%) |
Sep 21, 2016 | 51.97 | 52.27 | 51.58 | 52.19 | 37,301,248 | +0.86(+1.67%) |
Sep 20, 2016 | 51.82 | 51.82 | 51.28 | 51.33 | 19,231,206 | -0.11(-0.21%) |
Sep 19, 2016 | 51.75 | 52.18 | 51.37 | 51.44 | 23,170,252 | -0.29(-0.56%) |
Sep 16, 2016 | 52.07 | 52.07 | 51.28 | 51.73 | 49,365,732 | +0.05(+0.10%) |
Sep 15, 2016 | 50.74 | 51.82 | 50.58 | 51.68 | 29,947,600 | +0.84(+1.65%) |
Sep 14, 2016 | 50.95 | 51.17 | 50.63 | 50.84 | 26,861,958 | -0.24(-0.48%) |
Sep 13, 2016 | 51.05 | 51.19 | 50.65 | 51.08 | 33,342,472 | -0.47(-0.91%) |
Sep 12, 2016 | 50.60 | 51.69 | 50.25 | 51.55 | 32,429,066 | +0.76(+1.49%) |
Sep 09, 2016 | 51.32 | 51.98 | 50.79 | 50.79 | 38,859,968 | -1.10(-2.12%) |
Sep 08, 2016 | 52.07 | 52.22 | 51.67 | 51.89 | 22,295,312 | -0.21(-0.40%) |
Sep 07, 2016 | 51.93 | 52.26 | 51.87 | 52.10 | 19,359,036 | +0.05(+0.09%) |
Sep 06, 2016 | 52.21 | 52.23 | 51.70 | 52.06 | 18,014,612 | -0.05(-0.10%) |
Sep 02, 2016 | 52.11 | 52.11 | 52.11 | 52.11 | 20,916,848 | +0.07(+0.14%) |