Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.52 | 61.52 | 60.79 | 60.79 | 3,312,842 | -0.40(-0.66%) |
Nov 29, 2016 | 60.87 | 61.43 | 60.76 | 61.19 | 2,751,072 | +0.14(+0.23%) |
Nov 28, 2016 | 60.85 | 61.16 | 60.64 | 61.05 | 1,739,770 | +0.17(+0.29%) |
Nov 25, 2016 | 60.49 | 60.96 | 60.44 | 60.88 | 863,306 | +0.43(+0.70%) |
Nov 23, 2016 | 60.45 | 60.45 | 60.45 | 0 | -0.03(-0.04%) | |
Nov 22, 2016 | 60.56 | 60.76 | 60.41 | 60.48 | 1,830,382 | +0.03(+0.06%) |
Nov 21, 2016 | 59.97 | 60.48 | 59.81 | 60.44 | 1,881,139 | +0.55(+0.91%) |
Nov 18, 2016 | 59.77 | 59.95 | 59.56 | 59.89 | 2,391,491 | +0.11(+0.19%) |
Nov 17, 2016 | 59.62 | 59.90 | 59.48 | 59.78 | 2,144,279 | +0.05(+0.09%) |
Nov 16, 2016 | 59.68 | 60.37 | 59.37 | 59.73 | 2,950,116 | +0.05(+0.09%) |
Nov 15, 2016 | 58.97 | 59.70 | 58.89 | 59.68 | 3,437,546 | +0.81(+1.37%) |
Nov 14, 2016 | 58.81 | 59.11 | 58.36 | 58.87 | 2,251,168 | +0.10(+0.16%) |
Nov 11, 2016 | 57.72 | 59.00 | 57.72 | 58.77 | 2,790,021 | +0.93(+1.61%) |
Nov 10, 2016 | 57.37 | 57.95 | 57.00 | 57.84 | 3,161,829 | +0.50(+0.88%) |
Nov 09, 2016 | 56.22 | 57.46 | 55.91 | 57.34 | 2,913,767 | +0.57(+1.01%) |
Nov 08, 2016 | 56.22 | 57.01 | 56.09 | 56.76 | 1,960,458 | +0.52(+0.93%) |
Nov 07, 2016 | 55.86 | 56.29 | 55.67 | 56.24 | 2,191,525 | +1.16(+2.10%) |
Nov 04, 2016 | 55.12 | 55.39 | 55.07 | 55.09 | 1,307,558 | -0.03(-0.06%) |
Nov 03, 2016 | 55.32 | 55.32 | 54.93 | 55.12 | 1,230,693 | -0.20(-0.36%) |
Nov 02, 2016 | 55.69 | 55.88 | 55.20 | 55.32 | 2,132,776 | -0.27(-0.48%) |
Nov 01, 2016 | 56.43 | 56.50 | 55.45 | 55.59 | 3,101,626 | -1.49(-2.60%) |
Oct 31, 2016 | 56.44 | 57.26 | 56.43 | 57.08 | 4,060,265 | +1.46(+2.63%) |
Oct 28, 2016 | 55.21 | 56.01 | 55.21 | 55.62 | 2,940,709 | +0.54(+0.98%) |
Oct 27, 2016 | 55.80 | 56.02 | 54.96 | 55.08 | 2,431,584 | -0.53(-0.95%) |
Oct 26, 2016 | 55.67 | 55.85 | 54.73 | 55.61 | 2,618,798 | +1.07(+1.96%) |
Oct 25, 2016 | 54.31 | 55.10 | 54.18 | 54.54 | 2,718,556 | +0.14(+0.26%) |
Oct 24, 2016 | 54.24 | 54.51 | 54.24 | 54.40 | 1,453,536 | +0.32(+0.59%) |
Oct 21, 2016 | 53.91 | 54.11 | 53.54 | 54.08 | 1,332,608 | -0.20(-0.37%) |
Oct 20, 2016 | 54.24 | 54.41 | 54.04 | 54.28 | 1,126,751 | +0.01(+0.02%) |
Oct 19, 2016 | 54.37 | 54.41 | 53.87 | 54.27 | 1,604,457 | -0.10(-0.18%) |
Oct 18, 2016 | 54.81 | 54.89 | 54.29 | 54.36 | 1,082,652 | -0.09(-0.16%) |
Oct 17, 2016 | 53.78 | 54.61 | 53.73 | 54.45 | 1,993,705 | +0.66(+1.23%) |
Oct 14, 2016 | 53.76 | 54.30 | 53.67 | 53.79 | 2,150,219 | +0.16(+0.29%) |
Oct 13, 2016 | 53.98 | 54.09 | 53.10 | 53.63 | 2,953,469 | -0.97(-1.78%) |
Oct 12, 2016 | 54.36 | 54.89 | 54.21 | 54.61 | 2,100,988 | +0.34(+0.62%) |
Oct 11, 2016 | 54.43 | 54.63 | 54.08 | 54.27 | 1,657,597 | -0.30(-0.56%) |
Oct 10, 2016 | 54.19 | 54.64 | 54.19 | 54.57 | 2,711,207 | +0.43(+0.80%) |
Oct 07, 2016 | 54.53 | 54.63 | 54.14 | 54.14 | 2,672,385 | -0.43(-0.80%) |
Oct 06, 2016 | 54.22 | 54.76 | 53.95 | 54.57 | 3,113,017 | +0.32(+0.59%) |
Oct 05, 2016 | 54.61 | 54.73 | 54.12 | 54.25 | 1,916,371 | -0.21(-0.38%) |
Oct 04, 2016 | 55.17 | 55.27 | 54.23 | 54.46 | 2,086,639 | -0.70(-1.28%) |
Oct 03, 2016 | 55.37 | 55.43 | 55.09 | 55.16 | 1,415,665 | -0.26(-0.47%) |
Sep 30, 2016 | 55.19 | 55.67 | 55.11 | 55.43 | 2,840,546 | +0.43(+0.77%) |
Sep 29, 2016 | 55.40 | 55.44 | 54.95 | 55.00 | 1,898,363 | -0.50(-0.91%) |
Sep 28, 2016 | 55.60 | 55.77 | 55.39 | 55.50 | 1,674,066 | -0.03(-0.06%) |
Sep 27, 2016 | 55.38 | 55.66 | 55.38 | 55.54 | 3,053,280 | +0.34(+0.61%) |
Sep 26, 2016 | 55.03 | 55.34 | 54.84 | 55.20 | 1,668,142 | +0.12(+0.22%) |
Sep 23, 2016 | 54.87 | 55.41 | 54.87 | 55.08 | 2,211,575 | -0.57(-1.02%) |
Sep 22, 2016 | 55.81 | 55.85 | 55.37 | 55.64 | 6,020,147 | +0.01(+0.02%) |
Sep 21, 2016 | 55.08 | 55.68 | 54.98 | 55.63 | 2,943,208 | +0.68(+1.23%) |
Sep 20, 2016 | 55.18 | 55.37 | 54.91 | 54.96 | 3,549,420 | +0.20(+0.37%) |
Sep 19, 2016 | 54.47 | 54.91 | 54.39 | 54.76 | 2,877,632 | +0.16(+0.29%) |
Sep 16, 2016 | 54.34 | 54.68 | 54.31 | 54.60 | 3,422,961 | -0.02(-0.03%) |
Sep 15, 2016 | 54.40 | 54.89 | 54.29 | 54.62 | 3,131,530 | +0.16(+0.29%) |
Sep 14, 2016 | 54.57 | 54.71 | 54.25 | 54.46 | 2,260,335 | -0.03(-0.06%) |
Sep 13, 2016 | 54.76 | 54.95 | 54.42 | 54.49 | 4,236,793 | -0.57(-1.03%) |
Sep 12, 2016 | 54.67 | 55.25 | 54.44 | 55.06 | 4,375,152 | +0.51(+0.94%) |
Sep 09, 2016 | 55.52 | 55.52 | 54.54 | 54.55 | 2,917,935 | -1.36(-2.43%) |
Sep 08, 2016 | 55.59 | 56.02 | 55.51 | 55.90 | 2,059,337 | +0.17(+0.31%) |
Sep 07, 2016 | 55.81 | 55.89 | 55.49 | 55.73 | 2,327,314 | -0.11(-0.20%) |
Sep 06, 2016 | 55.72 | 56.01 | 55.45 | 55.84 | 2,887,477 | +0.26(+0.47%) |
Sep 02, 2016 | 55.56 | 55.58 | 55.58 | 55.58 | 1,752,792 | +0.30(+0.55%) |