Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.59 | 60.26 | 58.74 | 59.29 | 2,346,323 | -0.64(-1.06%) |
Nov 29, 2016 | 60.57 | 60.87 | 59.80 | 59.93 | 1,305,702 | -0.55(-0.90%) |
Nov 28, 2016 | 61.03 | 61.12 | 60.04 | 60.47 | 1,694,236 | -0.69(-1.12%) |
Nov 25, 2016 | 61.55 | 61.83 | 60.95 | 61.16 | 660,732 | -0.22(-0.35%) |
Nov 23, 2016 | 61.38 | 61.38 | 61.38 | 0 | +0.71(+1.17%) | |
Nov 22, 2016 | 60.78 | 61.67 | 60.52 | 60.66 | 3,248,785 | +0.19(+0.31%) |
Nov 21, 2016 | 59.03 | 60.87 | 58.88 | 60.47 | 4,042,793 | +1.09(+1.84%) |
Nov 18, 2016 | 57.55 | 60.06 | 56.65 | 59.38 | 6,534,301 | +0.36(+0.60%) |
Nov 17, 2016 | 57.59 | 59.11 | 57.31 | 59.03 | 5,317,552 | +1.35(+2.34%) |
Nov 16, 2016 | 57.99 | 58.29 | 57.36 | 57.68 | 3,824,303 | -0.28(-0.49%) |
Nov 15, 2016 | 59.34 | 59.77 | 57.87 | 57.96 | 3,611,885 | -1.15(-1.95%) |
Nov 14, 2016 | 59.46 | 60.70 | 59.10 | 59.11 | 3,701,392 | -0.07(-0.11%) |
Nov 11, 2016 | 58.70 | 59.35 | 57.79 | 59.18 | 2,614,576 | -0.08(-0.14%) |
Nov 10, 2016 | 57.55 | 59.51 | 57.55 | 59.26 | 3,500,681 | +1.95(+3.41%) |
Nov 09, 2016 | 54.93 | 57.58 | 54.40 | 57.31 | 2,316,344 | +1.50(+2.68%) |
Nov 08, 2016 | 55.57 | 55.90 | 55.16 | 55.81 | 1,485,707 | +0.17(+0.31%) |
Nov 07, 2016 | 55.37 | 55.70 | 55.13 | 55.63 | 1,380,706 | +0.89(+1.63%) |
Nov 04, 2016 | 54.66 | 55.39 | 54.39 | 54.74 | 1,353,844 | +0.45(+0.84%) |
Nov 03, 2016 | 55.66 | 55.68 | 54.13 | 54.29 | 1,479,128 | -1.29(-2.32%) |
Nov 02, 2016 | 54.40 | 55.87 | 54.26 | 55.58 | 2,143,536 | +1.14(+2.10%) |
Nov 01, 2016 | 54.90 | 55.70 | 54.10 | 54.44 | 2,422,499 | -0.80(-1.45%) |
Oct 31, 2016 | 55.61 | 55.87 | 54.83 | 55.24 | 1,686,014 | -0.31(-0.57%) |
Oct 28, 2016 | 55.17 | 56.10 | 55.14 | 55.55 | 1,475,504 | +0.32(+0.58%) |
Oct 27, 2016 | 56.82 | 56.97 | 55.02 | 55.23 | 1,853,740 | -1.73(-3.04%) |
Oct 26, 2016 | 55.98 | 57.41 | 55.98 | 56.96 | 2,079,991 | +0.70(+1.25%) |
Oct 25, 2016 | 55.92 | 56.30 | 55.31 | 56.26 | 3,010,783 | -0.71(-1.25%) |
Oct 24, 2016 | 56.57 | 57.15 | 56.53 | 56.97 | 1,383,349 | +0.77(+1.37%) |
Oct 21, 2016 | 55.78 | 56.30 | 55.23 | 56.20 | 1,525,041 | -0.07(-0.13%) |
Oct 20, 2016 | 56.37 | 56.59 | 55.97 | 56.27 | 1,033,277 | -0.08(-0.15%) |
Oct 19, 2016 | 56.35 | 56.53 | 55.66 | 56.35 | 1,451,310 | +0.19(+0.34%) |
Oct 18, 2016 | 56.36 | 56.62 | 56.10 | 56.16 | 1,152,976 | +0.00(+0.00%) |
Oct 17, 2016 | 56.58 | 56.74 | 56.10 | 56.16 | 1,111,803 | -0.58(-1.02%) |
Oct 14, 2016 | 56.73 | 57.18 | 56.69 | 56.74 | 1,243,148 | +0.08(+0.15%) |
Oct 13, 2016 | 57.03 | 57.08 | 56.43 | 56.66 | 1,668,505 | -0.61(-1.07%) |
Oct 12, 2016 | 56.50 | 57.55 | 56.30 | 57.27 | 1,524,100 | +0.81(+1.43%) |
Oct 11, 2016 | 56.54 | 56.65 | 56.09 | 56.47 | 1,706,509 | -0.28(-0.49%) |
Oct 10, 2016 | 57.17 | 57.34 | 56.60 | 56.75 | 1,463,614 | -0.15(-0.26%) |
Oct 07, 2016 | 56.47 | 57.36 | 56.33 | 56.89 | 3,143,899 | +0.91(+1.62%) |
Oct 06, 2016 | 55.68 | 56.06 | 55.40 | 55.99 | 1,514,843 | -0.03(-0.06%) |
Oct 05, 2016 | 55.39 | 56.30 | 55.26 | 56.02 | 1,772,539 | +0.82(+1.48%) |
Oct 04, 2016 | 55.68 | 55.84 | 55.06 | 55.21 | 1,460,196 | -0.43(-0.77%) |
Oct 03, 2016 | 55.60 | 56.05 | 55.54 | 55.63 | 1,405,397 | -0.16(-0.30%) |
Sep 30, 2016 | 55.40 | 55.92 | 55.19 | 55.80 | 2,244,233 | +0.73(+1.33%) |
Sep 29, 2016 | 55.68 | 55.89 | 55.05 | 55.07 | 2,074,704 | -0.84(-1.50%) |
Sep 28, 2016 | 55.88 | 56.66 | 55.44 | 55.91 | 2,818,878 | -0.19(-0.34%) |
Sep 27, 2016 | 55.70 | 56.26 | 55.41 | 56.10 | 2,568,304 | +0.41(+0.74%) |
Sep 26, 2016 | 55.26 | 56.00 | 55.25 | 55.68 | 3,087,840 | +0.42(+0.76%) |
Sep 23, 2016 | 54.95 | 55.78 | 54.84 | 55.26 | 1,710,187 | -0.02(-0.03%) |
Sep 22, 2016 | 54.89 | 55.35 | 54.89 | 55.28 | 1,738,878 | +0.47(+0.86%) |
Sep 21, 2016 | 54.47 | 54.86 | 53.84 | 54.81 | 1,403,857 | +0.59(+1.09%) |
Sep 20, 2016 | 54.81 | 54.81 | 53.95 | 54.22 | 1,948,657 | -0.68(-1.23%) |
Sep 19, 2016 | 54.42 | 54.95 | 54.35 | 54.89 | 2,090,277 | +0.43(+0.79%) |
Sep 16, 2016 | 54.14 | 54.71 | 53.80 | 54.46 | 2,113,157 | +0.16(+0.30%) |
Sep 15, 2016 | 53.41 | 54.55 | 53.15 | 54.30 | 1,800,744 | +0.68(+1.26%) |
Sep 14, 2016 | 53.71 | 54.32 | 53.44 | 53.62 | 1,674,240 | +0.30(+0.56%) |
Sep 13, 2016 | 53.51 | 53.73 | 53.20 | 53.33 | 1,655,296 | -0.54(-0.99%) |
Sep 12, 2016 | 53.19 | 54.02 | 52.98 | 53.86 | 2,208,538 | +0.64(+1.21%) |
Sep 09, 2016 | 54.13 | 54.21 | 53.22 | 53.22 | 2,092,848 | -1.08(-1.99%) |
Sep 08, 2016 | 54.49 | 54.92 | 54.25 | 54.30 | 2,487,501 | -0.44(-0.80%) |
Sep 07, 2016 | 54.04 | 54.86 | 53.66 | 54.74 | 1,818,926 | +0.36(+0.67%) |
Sep 06, 2016 | 54.41 | 54.68 | 53.75 | 54.37 | 1,440,681 | -0.01(-0.02%) |
Sep 02, 2016 | 53.82 | 54.38 | 54.38 | 54.38 | 1,405,764 | +0.39(+0.72%) |