Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.51 | 58.03 | 57.20 | 57.50 | 2,622,787 | +0.53(+0.93%) |
Nov 29, 2016 | 56.94 | 57.15 | 56.58 | 56.98 | 1,390,477 | +0.18(+0.31%) |
Nov 28, 2016 | 57.44 | 57.73 | 56.73 | 56.80 | 1,664,768 | -0.99(-1.72%) |
Nov 25, 2016 | 57.77 | 58.09 | 57.50 | 57.79 | 631,637 | +0.12(+0.20%) |
Nov 23, 2016 | 57.67 | 57.67 | 57.67 | 0 | +0.18(+0.31%) | |
Nov 22, 2016 | 57.38 | 57.53 | 56.77 | 57.50 | 1,977,967 | +0.25(+0.43%) |
Nov 21, 2016 | 57.22 | 57.39 | 56.93 | 57.25 | 1,523,800 | +0.20(+0.35%) |
Nov 18, 2016 | 56.94 | 57.44 | 56.69 | 57.05 | 1,882,155 | +0.23(+0.40%) |
Nov 17, 2016 | 56.10 | 56.99 | 55.90 | 56.82 | 2,858,626 | +0.53(+0.94%) |
Nov 16, 2016 | 56.65 | 56.97 | 56.16 | 56.29 | 1,948,055 | -0.87(-1.52%) |
Nov 15, 2016 | 56.25 | 57.18 | 56.21 | 57.16 | 3,334,333 | +0.30(+0.53%) |
Nov 14, 2016 | 55.46 | 56.87 | 55.30 | 56.86 | 5,305,022 | +2.12(+3.87%) |
Nov 11, 2016 | 54.46 | 54.98 | 53.82 | 54.74 | 4,649,963 | +0.16(+0.30%) |
Nov 10, 2016 | 53.19 | 57.60 | 53.07 | 54.58 | 8,284,494 | +1.51(+2.84%) |
Nov 09, 2016 | 49.53 | 53.54 | 49.48 | 53.07 | 6,470,911 | +3.56(+7.18%) |
Nov 08, 2016 | 49.85 | 50.06 | 49.16 | 49.51 | 3,513,925 | -0.43(-0.87%) |
Nov 07, 2016 | 50.26 | 50.35 | 49.73 | 49.95 | 1,422,639 | +0.49(+0.99%) |
Nov 04, 2016 | 49.44 | 49.93 | 49.24 | 49.46 | 2,119,335 | +0.01(+0.02%) |
Nov 03, 2016 | 49.19 | 49.73 | 49.19 | 49.45 | 2,125,055 | +0.37(+0.76%) |
Nov 02, 2016 | 49.49 | 49.59 | 48.89 | 49.08 | 4,576,718 | -0.47(-0.96%) |
Nov 01, 2016 | 49.88 | 49.92 | 49.15 | 49.55 | 3,167,870 | -0.15(-0.30%) |
Oct 31, 2016 | 49.88 | 49.98 | 49.44 | 49.70 | 3,584,272 | +0.01(+0.02%) |
Oct 28, 2016 | 49.50 | 50.27 | 49.37 | 49.69 | 2,626,848 | +0.13(+0.27%) |
Oct 27, 2016 | 51.69 | 52.43 | 49.02 | 49.56 | 6,034,360 | -1.96(-3.80%) |
Oct 26, 2016 | 51.15 | 51.59 | 51.00 | 51.52 | 2,222,071 | +0.24(+0.47%) |
Oct 25, 2016 | 51.87 | 52.34 | 51.20 | 51.28 | 2,352,115 | -0.58(-1.12%) |
Oct 24, 2016 | 51.42 | 52.01 | 51.42 | 51.86 | 2,087,233 | +0.64(+1.26%) |
Oct 21, 2016 | 50.86 | 51.26 | 50.77 | 51.21 | 1,473,813 | +0.06(+0.12%) |
Oct 20, 2016 | 51.04 | 51.43 | 51.00 | 51.15 | 1,834,140 | +0.00(+0.00%) |
Oct 19, 2016 | 50.76 | 51.22 | 50.63 | 51.15 | 1,297,498 | +0.52(+1.03%) |
Oct 18, 2016 | 51.04 | 51.06 | 50.34 | 50.63 | 1,942,130 | +0.12(+0.25%) |
Oct 17, 2016 | 51.07 | 51.17 | 50.41 | 50.51 | 1,785,352 | -0.66(-1.29%) |
Oct 14, 2016 | 51.42 | 51.69 | 50.94 | 51.17 | 1,618,612 | +0.18(+0.35%) |
Oct 13, 2016 | 51.04 | 51.11 | 50.39 | 50.99 | 1,527,325 | -0.38(-0.74%) |
Oct 12, 2016 | 51.11 | 51.89 | 51.11 | 51.37 | 2,825,039 | +0.16(+0.32%) |
Oct 11, 2016 | 51.76 | 51.79 | 50.90 | 51.21 | 2,475,113 | -0.65(-1.26%) |
Oct 10, 2016 | 51.99 | 52.20 | 51.77 | 51.86 | 2,125,924 | +0.16(+0.32%) |
Oct 07, 2016 | 52.24 | 52.54 | 51.49 | 51.70 | 2,540,193 | -0.59(-1.13%) |
Oct 06, 2016 | 52.43 | 52.62 | 52.22 | 52.29 | 1,433,575 | -0.19(-0.36%) |
Oct 05, 2016 | 51.83 | 52.53 | 51.83 | 52.47 | 2,689,789 | +0.80(+1.55%) |
Oct 04, 2016 | 51.69 | 52.08 | 51.32 | 51.67 | 2,831,213 | +0.08(+0.15%) |
Oct 03, 2016 | 51.47 | 52.07 | 51.27 | 51.59 | 2,152,359 | -0.04(-0.08%) |
Sep 30, 2016 | 51.31 | 51.87 | 51.04 | 51.63 | 2,314,977 | +0.75(+1.46%) |
Sep 29, 2016 | 51.45 | 51.62 | 50.66 | 50.89 | 1,629,495 | -0.63(-1.22%) |
Sep 28, 2016 | 50.65 | 51.55 | 50.65 | 51.52 | 2,129,399 | +0.61(+1.21%) |
Sep 27, 2016 | 50.55 | 51.13 | 50.29 | 50.90 | 2,393,779 | +0.28(+0.55%) |
Sep 26, 2016 | 50.97 | 51.26 | 50.59 | 50.62 | 1,742,829 | -0.56(-1.09%) |
Sep 23, 2016 | 51.52 | 52.00 | 51.18 | 51.18 | 1,932,830 | -0.70(-1.35%) |
Sep 22, 2016 | 52.25 | 52.39 | 51.87 | 51.88 | 1,584,429 | -0.01(-0.02%) |
Sep 21, 2016 | 51.82 | 52.11 | 51.38 | 51.89 | 1,968,702 | +0.16(+0.30%) |
Sep 20, 2016 | 52.21 | 52.29 | 51.73 | 51.73 | 1,567,440 | -0.01(-0.02%) |
Sep 19, 2016 | 52.22 | 52.64 | 51.70 | 51.74 | 1,893,677 | -0.30(-0.57%) |
Sep 16, 2016 | 52.23 | 52.26 | 51.56 | 52.04 | 2,748,912 | -0.61(-1.15%) |
Sep 15, 2016 | 51.95 | 52.76 | 51.94 | 52.64 | 1,393,614 | +0.63(+1.21%) |
Sep 14, 2016 | 52.39 | 52.60 | 51.94 | 52.01 | 1,740,524 | -0.27(-0.52%) |
Sep 13, 2016 | 52.46 | 52.74 | 52.04 | 52.29 | 2,309,412 | -0.56(-1.06%) |
Sep 12, 2016 | 51.64 | 53.02 | 51.50 | 52.84 | 1,715,207 | +0.86(+1.66%) |
Sep 09, 2016 | 52.78 | 52.96 | 51.98 | 51.98 | 2,404,698 | -1.05(-1.98%) |
Sep 08, 2016 | 53.25 | 53.42 | 52.75 | 53.03 | 1,149,815 | -0.39(-0.72%) |
Sep 07, 2016 | 53.10 | 53.54 | 53.10 | 53.41 | 1,408,856 | +0.20(+0.38%) |
Sep 06, 2016 | 53.18 | 53.38 | 52.86 | 53.21 | 1,043,117 | -0.15(-0.27%) |
Sep 02, 2016 | 53.17 | 53.36 | 53.36 | 53.36 | 988,533 | +0.40(+0.76%) |