Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.94 | 54.57 | 53.70 | 54.45 | 1,249,379 | +0.93(+1.74%) |
Nov 29, 2016 | 53.00 | 53.98 | 52.97 | 53.51 | 1,004,142 | +0.51(+0.96%) |
Nov 28, 2016 | 53.90 | 54.70 | 52.72 | 53.00 | 1,834,491 | -1.27(-2.34%) |
Nov 25, 2016 | 53.67 | 54.63 | 53.63 | 54.27 | 900,509 | +0.76(+1.42%) |
Nov 23, 2016 | 53.51 | 53.51 | 53.51 | 0 | -0.40(-0.74%) | |
Nov 22, 2016 | 54.21 | 54.41 | 53.56 | 53.91 | 1,320,854 | -0.11(-0.21%) |
Nov 21, 2016 | 53.83 | 54.58 | 53.83 | 54.02 | 947,455 | +0.32(+0.59%) |
Nov 18, 2016 | 53.59 | 53.84 | 53.35 | 53.70 | 1,209,518 | -0.06(-0.12%) |
Nov 17, 2016 | 53.87 | 53.94 | 53.06 | 53.77 | 1,395,088 | -0.04(-0.07%) |
Nov 16, 2016 | 53.49 | 54.26 | 52.94 | 53.81 | 2,055,573 | -0.13(-0.24%) |
Nov 15, 2016 | 52.77 | 53.94 | 52.45 | 53.94 | 1,311,990 | +1.18(+2.24%) |
Nov 14, 2016 | 51.20 | 52.93 | 50.98 | 52.76 | 1,852,697 | +1.80(+3.53%) |
Nov 11, 2016 | 53.05 | 53.23 | 50.69 | 50.96 | 2,319,940 | -2.42(-4.54%) |
Nov 10, 2016 | 54.02 | 54.86 | 53.16 | 53.38 | 1,690,956 | -0.89(-1.64%) |
Nov 09, 2016 | 54.97 | 55.46 | 53.59 | 54.27 | 2,229,091 | -1.24(-2.24%) |
Nov 08, 2016 | 54.78 | 55.89 | 54.44 | 55.51 | 1,332,517 | +0.77(+1.40%) |
Nov 07, 2016 | 55.39 | 55.73 | 54.48 | 54.74 | 1,821,173 | -0.18(-0.33%) |
Nov 04, 2016 | 54.95 | 55.54 | 54.77 | 54.93 | 2,197,586 | -0.01(-0.01%) |
Nov 03, 2016 | 54.10 | 55.70 | 53.75 | 54.93 | 2,435,938 | +0.40(+0.74%) |
Nov 02, 2016 | 50.72 | 55.04 | 49.64 | 54.53 | 5,432,514 | +4.94(+9.96%) |
Nov 01, 2016 | 49.13 | 50.42 | 49.12 | 49.59 | 2,278,436 | +0.45(+0.92%) |
Oct 31, 2016 | 49.04 | 49.28 | 48.68 | 49.14 | 1,333,381 | +0.23(+0.47%) |
Oct 28, 2016 | 48.63 | 49.28 | 48.19 | 48.91 | 1,127,512 | +0.34(+0.70%) |
Oct 27, 2016 | 48.98 | 49.21 | 48.54 | 48.57 | 868,355 | -0.14(-0.29%) |
Oct 26, 2016 | 48.46 | 49.00 | 48.39 | 48.71 | 1,008,273 | +0.02(+0.03%) |
Oct 25, 2016 | 48.59 | 49.46 | 48.44 | 48.70 | 1,216,467 | +0.03(+0.07%) |
Oct 24, 2016 | 48.22 | 48.77 | 48.22 | 48.67 | 1,102,012 | +0.44(+0.92%) |
Oct 21, 2016 | 47.18 | 48.30 | 46.79 | 48.22 | 1,145,514 | +0.78(+1.64%) |
Oct 20, 2016 | 47.55 | 48.05 | 47.17 | 47.45 | 1,336,339 | -0.15(-0.32%) |
Oct 19, 2016 | 47.25 | 47.61 | 46.88 | 47.60 | 910,736 | +0.58(+1.23%) |
Oct 18, 2016 | 47.00 | 47.18 | 46.78 | 47.02 | 1,033,324 | +0.55(+1.18%) |
Oct 17, 2016 | 46.98 | 47.05 | 46.35 | 46.47 | 839,772 | -0.41(-0.88%) |
Oct 14, 2016 | 47.91 | 48.24 | 46.88 | 46.88 | 923,543 | -0.80(-1.68%) |
Oct 13, 2016 | 47.27 | 48.13 | 46.98 | 47.68 | 745,109 | +0.02(+0.03%) |
Oct 12, 2016 | 47.68 | 47.90 | 47.24 | 47.67 | 920,015 | -0.10(-0.20%) |
Oct 11, 2016 | 48.75 | 49.05 | 47.63 | 47.76 | 843,725 | -1.20(-2.44%) |
Oct 10, 2016 | 48.68 | 48.98 | 48.44 | 48.96 | 616,225 | +0.65(+1.35%) |
Oct 07, 2016 | 49.16 | 49.16 | 48.01 | 48.31 | 1,138,894 | -0.72(-1.47%) |
Oct 06, 2016 | 48.13 | 49.27 | 48.13 | 49.03 | 1,620,033 | +0.74(+1.53%) |
Oct 05, 2016 | 47.39 | 48.41 | 47.21 | 48.29 | 2,738,442 | +0.85(+1.79%) |
Oct 04, 2016 | 47.01 | 48.12 | 46.76 | 47.45 | 1,287,342 | +0.38(+0.81%) |
Oct 03, 2016 | 46.72 | 47.10 | 46.47 | 47.07 | 793,942 | +0.13(+0.27%) |
Sep 30, 2016 | 46.15 | 47.14 | 46.11 | 46.94 | 1,629,595 | +0.37(+0.80%) |
Sep 29, 2016 | 47.00 | 47.11 | 46.37 | 46.57 | 1,042,225 | -0.57(-1.21%) |
Sep 28, 2016 | 47.10 | 47.24 | 46.49 | 47.14 | 1,259,589 | +0.13(+0.29%) |
Sep 27, 2016 | 46.95 | 47.24 | 46.60 | 47.00 | 921,025 | -0.13(-0.27%) |
Sep 26, 2016 | 47.52 | 47.52 | 47.07 | 47.13 | 804,327 | -0.51(-1.06%) |
Sep 23, 2016 | 48.24 | 48.47 | 47.33 | 47.64 | 1,304,192 | -1.00(-2.05%) |
Sep 22, 2016 | 48.06 | 48.75 | 48.04 | 48.63 | 1,424,926 | +0.82(+1.72%) |
Sep 21, 2016 | 46.97 | 47.86 | 46.97 | 47.81 | 1,644,827 | +0.83(+1.77%) |
Sep 20, 2016 | 47.22 | 47.49 | 46.69 | 46.98 | 1,585,985 | -0.33(-0.70%) |
Sep 19, 2016 | 48.25 | 48.63 | 47.30 | 47.31 | 1,216,237 | -0.83(-1.73%) |
Sep 16, 2016 | 47.60 | 48.14 | 47.56 | 48.14 | 2,088,641 | +0.29(+0.60%) |
Sep 15, 2016 | 47.68 | 48.07 | 47.36 | 47.86 | 1,508,890 | -0.01(-0.02%) |
Sep 14, 2016 | 48.47 | 48.84 | 47.78 | 47.87 | 1,160,632 | -0.44(-0.90%) |
Sep 13, 2016 | 49.24 | 49.59 | 48.10 | 48.30 | 1,948,994 | -1.19(-2.40%) |
Sep 12, 2016 | 48.78 | 49.66 | 48.28 | 49.49 | 1,369,997 | +0.42(+0.86%) |
Sep 09, 2016 | 50.42 | 50.42 | 49.07 | 49.07 | 1,591,102 | -1.45(-2.87%) |
Sep 08, 2016 | 50.82 | 51.01 | 50.22 | 50.52 | 1,307,047 | -0.32(-0.62%) |
Sep 07, 2016 | 50.75 | 50.89 | 50.37 | 50.84 | 1,191,422 | +0.06(+0.11%) |
Sep 06, 2016 | 50.39 | 50.88 | 50.06 | 50.78 | 915,059 | +0.41(+0.82%) |
Sep 02, 2016 | 49.85 | 50.37 | 50.37 | 50.37 | 791,441 | +0.48(+0.95%) |