Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.24 | 52.40 | 51.59 | 51.90 | 999,530 | -0.62(-1.18%) |
Nov 29, 2016 | 52.44 | 52.53 | 52.03 | 52.52 | 485,841 | +0.16(+0.31%) |
Nov 28, 2016 | 52.24 | 52.50 | 52.02 | 52.36 | 980,448 | +0.04(+0.08%) |
Nov 25, 2016 | 51.94 | 52.54 | 51.75 | 52.32 | 448,888 | +0.29(+0.56%) |
Nov 24, 2016 | 51.85 | 52.42 | 51.85 | 52.03 | 219,756 | +0.23(+0.44%) |
Nov 23, 2016 | 51.85 | 52.06 | 51.78 | 51.80 | 459,508 | -0.10(-0.19%) |
Nov 22, 2016 | 51.69 | 52.07 | 51.59 | 51.90 | 637,626 | +0.22(+0.43%) |
Nov 21, 2016 | 51.60 | 51.80 | 51.41 | 51.68 | 526,416 | +0.17(+0.33%) |
Nov 18, 2016 | 51.85 | 51.86 | 51.36 | 51.51 | 449,134 | -0.35(-0.67%) |
Nov 17, 2016 | 51.83 | 52.12 | 51.38 | 51.86 | 711,281 | +0.10(+0.19%) |
Nov 16, 2016 | 51.45 | 51.76 | 51.11 | 51.76 | 605,697 | +0.27(+0.52%) |
Nov 15, 2016 | 51.17 | 51.50 | 50.66 | 51.49 | 770,605 | +0.67(+1.32%) |
Nov 14, 2016 | 50.93 | 51.20 | 50.25 | 50.82 | 787,064 | +0.19(+0.38%) |
Nov 11, 2016 | 50.77 | 50.15 | 50.63 | 1,463,843 | -0.14(-0.28%) | |
Nov 10, 2016 | 51.66 | 51.77 | 50.54 | 50.77 | 1,444,371 | -0.95(-1.84%) |
Nov 09, 2016 | 52.35 | 52.52 | 51.65 | 51.72 | 1,204,320 | -0.92(-1.75%) |
Nov 08, 2016 | 52.80 | 52.97 | 52.50 | 52.64 | 375,566 | -0.11(-0.21%) |
Nov 07, 2016 | 52.85 | 53.10 | 52.56 | 52.75 | 360,038 | +0.03(+0.06%) |
Nov 04, 2016 | 53.34 | 53.34 | 52.57 | 52.72 | 658,265 | -0.51(-0.96%) |
Nov 03, 2016 | 53.16 | 53.76 | 53.13 | 53.23 | 379,497 | +0.11(+0.21%) |
Nov 02, 2016 | 53.80 | 54.05 | 53.10 | 53.12 | 619,542 | -0.67(-1.25%) |
Nov 01, 2016 | 53.91 | 53.91 | 53.52 | 53.79 | 613,863 | -0.17(-0.32%) |
Oct 31, 2016 | 53.67 | 54.12 | 53.54 | 53.96 | 603,634 | +0.30(+0.56%) |
Oct 28, 2016 | 53.53 | 53.97 | 53.32 | 53.66 | 536,684 | +0.16(+0.30%) |
Oct 27, 2016 | 53.60 | 53.82 | 53.18 | 53.50 | 747,159 | +0.03(+0.06%) |
Oct 26, 2016 | 53.40 | 53.95 | 53.36 | 53.47 | 874,249 | +0.07(+0.13%) |
Oct 25, 2016 | 53.89 | 53.89 | 53.13 | 53.40 | 724,799 | -0.47(-0.87%) |
Oct 24, 2016 | 54.14 | 54.18 | 53.77 | 53.87 | 433,199 | -0.21(-0.39%) |
Oct 21, 2016 | 53.67 | 54.08 | 53.61 | 54.08 | 657,496 | +0.39(+0.73%) |
Oct 20, 2016 | 53.87 | 54.15 | 53.46 | 53.69 | 771,763 | -0.28(-0.52%) |
Oct 19, 2016 | 54.68 | 54.68 | 53.88 | 53.97 | 708,738 | -0.57(-1.05%) |
Oct 18, 2016 | 54.35 | 54.79 | 54.34 | 54.54 | 884,855 | +0.33(+0.61%) |
Oct 17, 2016 | 54.12 | 55.90 | 54.06 | 54.21 | 1,485,709 | -0.13(-0.24%) |
Oct 14, 2016 | 54.61 | 54.92 | 54.20 | 54.34 | 506,786 | -0.28(-0.51%) |
Oct 13, 2016 | 54.31 | 54.76 | 53.90 | 54.62 | 459,602 | +0.10(+0.18%) |
Oct 12, 2016 | 54.28 | 54.71 | 54.23 | 54.52 | 515,708 | +0.28(+0.52%) |
Oct 11, 2016 | 54.35 | 54.49 | 53.86 | 54.24 | 489,871 | +0.04(+0.07%) |
Oct 07, 2016 | 54.20 | 54.20 | 54.20 | 0 | -1.06(-1.92%) | |
Oct 06, 2016 | 55.12 | 55.33 | 54.86 | 55.26 | 768,768 | +0.14(+0.25%) |
Oct 05, 2016 | 55.44 | 55.69 | 54.98 | 55.12 | 584,285 | -0.25(-0.45%) |
Oct 04, 2016 | 55.73 | 56.07 | 55.04 | 55.37 | 460,379 | -0.21(-0.38%) |
Oct 03, 2016 | 55.52 | 55.62 | 55.10 | 55.58 | 472,196 | -0.08(-0.14%) |
Sep 30, 2016 | 56.13 | 56.13 | 55.66 | 55.66 | 1,033,044 | -0.39(-0.70%) |
Sep 29, 2016 | 56.06 | 56.30 | 55.85 | 56.05 | 397,167 | -0.01(-0.02%) |
Sep 28, 2016 | 56.31 | 56.48 | 55.79 | 56.06 | 618,466 | -0.02(-0.04%) |
Sep 27, 2016 | 55.67 | 56.34 | 55.56 | 56.08 | 542,823 | +0.29(+0.52%) |
Sep 26, 2016 | 55.52 | 55.91 | 55.32 | 55.79 | 485,597 | +0.12(+0.22%) |
Sep 23, 2016 | 56.05 | 56.23 | 55.64 | 55.67 | 854,176 | -0.37(-0.66%) |
Sep 22, 2016 | 56.00 | 56.11 | 55.77 | 56.04 | 453,258 | +0.21(+0.38%) |
Sep 21, 2016 | 55.94 | 56.00 | 55.26 | 55.83 | 557,637 | +0.07(+0.13%) |
Sep 20, 2016 | 55.67 | 56.16 | 55.67 | 55.76 | 619,603 | +0.33(+0.60%) |
Sep 19, 2016 | 55.04 | 55.68 | 55.02 | 55.43 | 547,483 | +0.53(+0.97%) |
Sep 16, 2016 | 55.80 | 55.87 | 54.70 | 54.90 | 2,189,987 | -1.09(-1.95%) |
Sep 15, 2016 | 54.74 | 56.06 | 54.65 | 55.99 | 815,022 | +1.31(+2.40%) |
Sep 14, 2016 | 54.47 | 54.82 | 54.30 | 54.68 | 481,533 | +0.10(+0.18%) |
Sep 13, 2016 | 54.51 | 54.76 | 54.07 | 54.58 | 881,546 | -0.17(-0.31%) |
Sep 12, 2016 | 54.75 | 54.92 | 54.24 | 54.75 | 602,917 | -0.01(-0.02%) |
Sep 09, 2016 | 55.00 | 55.11 | 54.59 | 54.76 | 554,540 | -0.53(-0.96%) |
Sep 08, 2016 | 55.54 | 55.60 | 55.10 | 55.29 | 883,445 | -0.33(-0.59%) |
Sep 07, 2016 | 56.46 | 56.54 | 55.54 | 55.62 | 1,295,934 | -1.44(-2.52%) |
Sep 06, 2016 | 57.31 | 57.31 | 56.65 | 57.06 | 1,233,838 | -0.16(-0.28%) |
Sep 02, 2016 | 57.22 | 57.22 | 57.22 | 0 | +0.42(+0.74%) |