Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.85 | 57.60 | 55.25 | 56.55 | 747,261 | +2.95(+5.50%) |
Nov 29, 2016 | 53.00 | 53.85 | 52.50 | 53.60 | 435,753 | -0.30(-0.56%) |
Nov 28, 2016 | 54.45 | 54.80 | 53.10 | 53.90 | 459,481 | -0.35(-0.65%) |
Nov 25, 2016 | 55.15 | 55.15 | 54.00 | 54.25 | 147,795 | -1.20(-2.16%) |
Nov 23, 2016 | 55.45 | 55.45 | 55.45 | 0 | +0.20(+0.36%) | |
Nov 22, 2016 | 55.40 | 55.75 | 54.55 | 55.25 | 353,660 | -0.15(-0.27%) |
Nov 21, 2016 | 54.55 | 55.55 | 54.23 | 55.40 | 391,689 | +1.60(+2.97%) |
Nov 18, 2016 | 54.15 | 54.20 | 53.35 | 53.80 | 278,055 | -0.20(-0.37%) |
Nov 17, 2016 | 53.70 | 54.50 | 53.67 | 54.00 | 620,164 | +0.45(+0.84%) |
Nov 16, 2016 | 53.75 | 54.30 | 52.55 | 53.55 | 658,527 | -0.25(-0.46%) |
Nov 15, 2016 | 52.35 | 54.05 | 52.35 | 53.80 | 477,921 | +1.85(+3.56%) |
Nov 14, 2016 | 50.55 | 52.20 | 50.45 | 51.95 | 379,937 | +1.50(+2.97%) |
Nov 11, 2016 | 49.05 | 50.58 | 48.80 | 50.45 | 615,208 | +0.85(+1.71%) |
Nov 10, 2016 | 48.50 | 49.90 | 47.70 | 49.60 | 424,240 | +1.00(+2.06%) |
Nov 09, 2016 | 47.55 | 49.15 | 47.30 | 48.60 | 418,772 | +1.10(+2.32%) |
Nov 08, 2016 | 48.05 | 48.05 | 47.20 | 47.50 | 347,877 | -0.50(-1.04%) |
Nov 07, 2016 | 48.25 | 48.25 | 47.55 | 48.00 | 260,793 | +0.35(+0.73%) |
Nov 04, 2016 | 48.00 | 48.15 | 47.05 | 47.65 | 439,293 | -0.40(-0.83%) |
Nov 03, 2016 | 47.85 | 48.95 | 47.65 | 48.05 | 387,123 | +0.25(+0.52%) |
Nov 02, 2016 | 46.95 | 48.10 | 46.90 | 47.80 | 566,018 | +0.30(+0.63%) |
Nov 01, 2016 | 48.05 | 48.30 | 46.95 | 47.50 | 586,522 | +0.00(+0.00%) |
Oct 31, 2016 | 48.25 | 48.45 | 47.45 | 47.50 | 730,842 | -0.95(-1.96%) |
Oct 28, 2016 | 49.65 | 50.45 | 47.67 | 48.45 | 642,574 | -1.50(-3.00%) |
Oct 27, 2016 | 51.70 | 52.00 | 49.40 | 49.95 | 809,646 | -1.90(-3.66%) |
Oct 26, 2016 | 51.05 | 52.20 | 50.85 | 51.85 | 759,275 | -0.50(-0.96%) |
Oct 25, 2016 | 53.15 | 53.65 | 52.15 | 52.35 | 406,503 | -1.20(-2.24%) |
Oct 24, 2016 | 55.25 | 55.25 | 52.75 | 53.55 | 267,704 | -0.70(-1.29%) |
Oct 21, 2016 | 53.55 | 54.25 | 53.25 | 54.25 | 321,823 | +0.40(+0.74%) |
Oct 20, 2016 | 53.45 | 54.15 | 52.90 | 53.85 | 378,689 | -0.25(-0.46%) |
Oct 19, 2016 | 53.65 | 54.45 | 53.50 | 54.10 | 608,316 | +0.80(+1.50%) |
Oct 18, 2016 | 54.90 | 55.52 | 53.20 | 53.30 | 504,806 | -1.15(-2.11%) |
Oct 17, 2016 | 55.20 | 56.25 | 54.35 | 54.45 | 566,954 | -0.55(-1.00%) |
Oct 14, 2016 | 56.00 | 56.35 | 54.80 | 55.00 | 286,017 | -0.80(-1.43%) |
Oct 13, 2016 | 55.20 | 56.10 | 55.00 | 55.80 | 246,248 | +0.15(+0.27%) |
Oct 12, 2016 | 55.95 | 56.00 | 55.45 | 55.65 | 345,178 | -0.40(-0.71%) |
Oct 11, 2016 | 56.40 | 56.70 | 55.75 | 56.05 | 461,123 | -0.85(-1.49%) |
Oct 10, 2016 | 57.10 | 57.40 | 56.35 | 56.90 | 427,674 | +0.74(+1.32%) |
Oct 07, 2016 | 56.53 | 56.82 | 55.91 | 56.16 | 503,886 | -0.37(-0.65%) |
Oct 06, 2016 | 56.25 | 57.05 | 56.25 | 56.53 | 425,922 | +0.45(+0.80%) |
Oct 05, 2016 | 56.30 | 57.32 | 55.99 | 56.08 | 680,790 | +0.37(+0.66%) |
Oct 04, 2016 | 55.82 | 56.11 | 55.32 | 55.71 | 679,254 | -0.11(-0.20%) |
Oct 03, 2016 | 55.73 | 56.05 | 54.67 | 55.82 | 732,429 | +0.08(+0.14%) |
Sep 30, 2016 | 55.30 | 56.10 | 54.75 | 55.74 | 598,806 | +0.96(+1.75%) |
Sep 29, 2016 | 54.08 | 55.26 | 54.08 | 54.78 | 706,956 | +0.75(+1.39%) |
Sep 28, 2016 | 51.77 | 54.08 | 51.29 | 54.03 | 541,059 | +2.65(+5.16%) |
Sep 27, 2016 | 51.10 | 51.52 | 50.36 | 51.38 | 491,134 | -0.26(-0.50%) |
Sep 26, 2016 | 51.81 | 52.36 | 51.53 | 51.64 | 510,486 | +0.28(+0.55%) |
Sep 23, 2016 | 52.24 | 52.64 | 51.10 | 51.36 | 328,322 | -1.23(-2.34%) |
Sep 22, 2016 | 52.25 | 52.82 | 51.99 | 52.59 | 503,729 | +0.93(+1.80%) |
Sep 21, 2016 | 50.82 | 51.66 | 50.68 | 51.66 | 371,858 | +1.43(+2.85%) |
Sep 20, 2016 | 50.81 | 50.94 | 50.22 | 50.23 | 352,390 | -0.61(-1.20%) |
Sep 19, 2016 | 51.50 | 51.86 | 50.81 | 50.84 | 461,884 | -0.11(-0.22%) |
Sep 16, 2016 | 51.67 | 51.86 | 50.13 | 50.95 | 1,062,243 | -1.40(-2.67%) |
Sep 15, 2016 | 52.70 | 52.97 | 52.12 | 52.35 | 386,691 | -0.05(-0.10%) |
Sep 14, 2016 | 53.37 | 53.49 | 52.37 | 52.40 | 360,779 | -0.95(-1.78%) |
Sep 13, 2016 | 54.04 | 54.09 | 52.96 | 53.35 | 325,225 | -1.57(-2.86%) |
Sep 12, 2016 | 53.55 | 55.16 | 53.24 | 54.92 | 410,139 | +0.89(+1.65%) |
Sep 09, 2016 | 55.29 | 55.82 | 54.03 | 54.03 | 408,919 | -1.96(-3.50%) |
Sep 08, 2016 | 55.54 | 56.23 | 55.19 | 55.99 | 408,307 | +0.81(+1.47%) |
Sep 07, 2016 | 55.23 | 55.70 | 54.71 | 55.18 | 348,036 | +0.10(+0.18%) |
Sep 06, 2016 | 55.33 | 55.45 | 54.60 | 55.08 | 422,068 | -0.40(-0.72%) |
Sep 02, 2016 | 56.03 | 55.48 | 55.48 | 55.48 | 264,800 | +0.13(+0.23%) |