Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.90 | 57.41 | 56.59 | 56.89 | 2,650,987 | +0.52(+0.93%) |
Nov 29, 2016 | 56.33 | 56.54 | 55.98 | 56.37 | 1,405,427 | +0.18(+0.31%) |
Nov 28, 2016 | 56.83 | 57.11 | 56.13 | 56.19 | 1,682,667 | -0.98(-1.72%) |
Nov 25, 2016 | 57.15 | 57.47 | 56.88 | 57.18 | 638,429 | +0.12(+0.20%) |
Nov 23, 2016 | 57.06 | 57.06 | 57.06 | 0 | +0.18(+0.31%) | |
Nov 22, 2016 | 56.77 | 56.92 | 56.17 | 56.88 | 1,999,234 | +0.25(+0.43%) |
Nov 21, 2016 | 56.62 | 56.78 | 56.32 | 56.64 | 1,540,184 | +0.20(+0.35%) |
Nov 18, 2016 | 56.33 | 56.83 | 56.09 | 56.44 | 1,902,392 | +0.22(+0.40%) |
Nov 17, 2016 | 55.50 | 56.38 | 55.31 | 56.22 | 2,889,362 | +0.52(+0.94%) |
Nov 16, 2016 | 56.05 | 56.36 | 55.56 | 55.69 | 1,969,001 | -0.86(-1.52%) |
Nov 15, 2016 | 55.66 | 56.57 | 55.62 | 56.55 | 3,370,183 | +0.30(+0.53%) |
Nov 14, 2016 | 54.87 | 56.26 | 54.71 | 56.25 | 5,362,060 | +2.10(+3.87%) |
Nov 11, 2016 | 53.88 | 54.40 | 53.25 | 54.16 | 4,699,958 | +0.16(+0.30%) |
Nov 10, 2016 | 52.62 | 56.98 | 52.51 | 54.00 | 8,373,567 | +1.49(+2.84%) |
Nov 09, 2016 | 49.00 | 52.97 | 48.96 | 52.51 | 6,540,485 | +3.52(+7.18%) |
Nov 08, 2016 | 49.32 | 49.52 | 48.64 | 48.99 | 3,551,706 | -0.43(-0.87%) |
Nov 07, 2016 | 49.72 | 49.82 | 49.20 | 49.42 | 1,437,935 | +0.48(+0.99%) |
Nov 04, 2016 | 48.91 | 49.39 | 48.72 | 48.93 | 2,142,122 | +0.01(+0.02%) |
Nov 03, 2016 | 48.66 | 49.20 | 48.66 | 48.93 | 2,147,903 | +0.37(+0.76%) |
Nov 02, 2016 | 48.96 | 49.06 | 48.37 | 48.56 | 4,625,925 | -0.47(-0.96%) |
Nov 01, 2016 | 49.35 | 49.39 | 48.63 | 49.03 | 3,201,931 | -0.15(-0.30%) |
Oct 31, 2016 | 49.35 | 49.45 | 48.91 | 49.17 | 3,622,809 | +0.01(+0.02%) |
Oct 28, 2016 | 48.97 | 49.74 | 48.84 | 49.16 | 2,655,091 | +0.13(+0.27%) |
Oct 27, 2016 | 51.14 | 51.88 | 48.50 | 49.03 | 6,099,240 | -1.94(-3.80%) |
Oct 26, 2016 | 50.61 | 51.04 | 50.45 | 50.97 | 2,245,962 | +0.24(+0.47%) |
Oct 25, 2016 | 51.31 | 51.78 | 50.65 | 50.73 | 2,377,405 | -0.58(-1.12%) |
Oct 24, 2016 | 50.88 | 51.45 | 50.88 | 51.31 | 2,109,675 | +0.64(+1.26%) |
Oct 21, 2016 | 50.32 | 50.72 | 50.23 | 50.67 | 1,489,659 | +0.06(+0.12%) |
Oct 20, 2016 | 50.49 | 50.88 | 50.45 | 50.61 | 1,853,860 | +0.00(+0.00%) |
Oct 19, 2016 | 50.22 | 50.68 | 50.09 | 50.61 | 1,311,448 | +0.51(+1.03%) |
Oct 18, 2016 | 50.49 | 50.52 | 49.80 | 50.09 | 1,963,011 | +0.12(+0.25%) |
Oct 17, 2016 | 50.52 | 50.62 | 49.88 | 49.97 | 1,804,548 | -0.65(-1.29%) |
Oct 14, 2016 | 50.87 | 51.14 | 50.40 | 50.62 | 1,636,015 | +0.18(+0.35%) |
Oct 13, 2016 | 50.50 | 50.57 | 49.86 | 50.45 | 1,543,746 | -0.38(-0.74%) |
Oct 12, 2016 | 50.56 | 51.34 | 50.56 | 50.82 | 2,855,413 | +0.16(+0.32%) |
Oct 11, 2016 | 51.21 | 51.24 | 50.35 | 50.66 | 2,501,725 | -0.65(-1.26%) |
Oct 10, 2016 | 51.44 | 51.65 | 51.21 | 51.31 | 2,148,781 | +0.16(+0.32%) |
Oct 07, 2016 | 51.68 | 51.98 | 50.95 | 51.15 | 2,567,504 | -0.58(-1.13%) |
Oct 06, 2016 | 51.87 | 52.06 | 51.66 | 51.73 | 1,448,988 | -0.18(-0.36%) |
Oct 05, 2016 | 51.28 | 51.98 | 51.28 | 51.91 | 2,718,709 | +0.79(+1.55%) |
Oct 04, 2016 | 51.14 | 51.52 | 50.78 | 51.12 | 2,861,653 | +0.08(+0.15%) |
Oct 03, 2016 | 50.92 | 51.52 | 50.72 | 51.05 | 2,175,500 | -0.04(-0.08%) |
Sep 30, 2016 | 50.76 | 51.32 | 50.50 | 51.08 | 2,339,867 | +0.74(+1.46%) |
Sep 29, 2016 | 50.91 | 51.07 | 50.12 | 50.35 | 1,647,015 | -0.62(-1.22%) |
Sep 28, 2016 | 50.11 | 51.00 | 50.11 | 50.97 | 2,152,294 | +0.61(+1.21%) |
Sep 27, 2016 | 50.01 | 50.59 | 49.75 | 50.36 | 2,419,517 | +0.28(+0.55%) |
Sep 26, 2016 | 50.42 | 50.72 | 50.05 | 50.09 | 1,761,568 | -0.55(-1.09%) |
Sep 23, 2016 | 50.97 | 51.45 | 50.64 | 50.64 | 1,953,611 | -0.69(-1.35%) |
Sep 22, 2016 | 51.69 | 51.83 | 51.32 | 51.33 | 1,601,464 | -0.01(-0.01%) |
Sep 21, 2016 | 51.27 | 51.55 | 50.83 | 51.34 | 1,989,869 | +0.15(+0.30%) |
Sep 20, 2016 | 51.65 | 51.73 | 51.18 | 51.18 | 1,584,293 | -0.01(-0.02%) |
Sep 19, 2016 | 51.66 | 52.08 | 51.15 | 51.19 | 1,914,037 | -0.29(-0.57%) |
Sep 16, 2016 | 51.68 | 51.71 | 51.02 | 51.48 | 2,778,468 | -0.60(-1.15%) |
Sep 15, 2016 | 51.40 | 52.20 | 51.38 | 52.08 | 1,408,598 | +0.62(+1.21%) |
Sep 14, 2016 | 51.83 | 52.04 | 51.38 | 51.46 | 1,759,237 | -0.27(-0.52%) |
Sep 13, 2016 | 51.90 | 52.18 | 51.48 | 51.73 | 2,334,242 | -0.55(-1.06%) |
Sep 12, 2016 | 51.09 | 52.46 | 50.96 | 52.28 | 1,733,649 | +0.85(+1.66%) |
Sep 09, 2016 | 52.21 | 52.40 | 51.43 | 51.43 | 2,430,553 | -1.04(-1.98%) |
Sep 08, 2016 | 52.68 | 52.85 | 52.19 | 52.47 | 1,162,178 | -0.38(-0.72%) |
Sep 07, 2016 | 52.53 | 52.97 | 52.53 | 52.85 | 1,424,004 | +0.20(+0.38%) |
Sep 06, 2016 | 52.61 | 52.82 | 52.30 | 52.65 | 1,054,333 | -0.14(-0.27%) |
Sep 02, 2016 | 52.60 | 52.79 | 52.79 | 52.79 | 999,161 | +0.40(+0.76%) |