Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.35 | 73.30 | 71.97 | 72.80 | 295,077 | +0.10(+0.14%) |
Nov 29, 2016 | 72.60 | 73.20 | 72.15 | 72.70 | 294,443 | +0.75(+1.04%) |
Nov 28, 2016 | 72.10 | 72.85 | 71.95 | 71.95 | 470,949 | -0.45(-0.62%) |
Nov 25, 2016 | 71.60 | 72.40 | 71.20 | 72.40 | 364,673 | +0.80(+1.12%) |
Nov 23, 2016 | 71.60 | 71.60 | 71.60 | 0 | +1.00(+1.42%) | |
Nov 22, 2016 | 70.15 | 71.40 | 69.05 | 70.60 | 405,235 | +1.70(+2.47%) |
Nov 21, 2016 | 68.55 | 69.08 | 67.75 | 68.90 | 208,940 | +0.80(+1.17%) |
Nov 18, 2016 | 65.95 | 68.20 | 65.30 | 68.10 | 284,391 | +2.10(+3.18%) |
Nov 17, 2016 | 65.65 | 66.90 | 65.65 | 66.00 | 576,370 | +0.55(+0.84%) |
Nov 16, 2016 | 65.00 | 66.75 | 65.00 | 65.45 | 282,232 | +0.45(+0.69%) |
Nov 15, 2016 | 65.60 | 66.50 | 64.85 | 65.00 | 328,103 | -0.45(-0.69%) |
Nov 14, 2016 | 65.45 | 68.14 | 65.10 | 65.45 | 365,482 | +0.65(+1.00%) |
Nov 11, 2016 | 64.85 | 66.25 | 64.40 | 64.80 | 300,352 | +0.15(+0.23%) |
Nov 10, 2016 | 62.55 | 65.90 | 62.50 | 64.65 | 364,123 | +2.75(+4.44%) |
Nov 09, 2016 | 56.50 | 62.35 | 53.86 | 61.90 | 372,491 | +9.35(+17.79%) |
Nov 08, 2016 | 51.70 | 53.00 | 51.70 | 52.55 | 155,385 | +0.80(+1.55%) |
Nov 07, 2016 | 50.75 | 52.05 | 50.75 | 51.75 | 145,645 | +1.85(+3.71%) |
Nov 04, 2016 | 50.10 | 50.85 | 49.90 | 49.90 | 142,398 | +0.00(+0.00%) |
Nov 03, 2016 | 50.60 | 51.10 | 49.85 | 49.90 | 95,134 | -0.65(-1.29%) |
Nov 02, 2016 | 49.80 | 51.20 | 49.50 | 50.55 | 139,378 | +0.55(+1.10%) |
Nov 01, 2016 | 51.45 | 52.15 | 49.75 | 50.00 | 175,716 | -1.45(-2.82%) |
Oct 31, 2016 | 52.20 | 52.40 | 50.55 | 51.45 | 218,742 | -0.27(-0.52%) |
Oct 28, 2016 | 52.49 | 53.88 | 51.52 | 51.72 | 134,856 | -0.83(-1.58%) |
Oct 27, 2016 | 53.53 | 53.53 | 52.53 | 52.55 | 107,354 | -0.88(-1.65%) |
Oct 26, 2016 | 53.94 | 54.70 | 53.01 | 53.43 | 118,464 | -0.76(-1.40%) |
Oct 25, 2016 | 54.39 | 55.75 | 54.17 | 54.19 | 79,343 | -0.23(-0.42%) |
Oct 24, 2016 | 55.40 | 55.50 | 54.23 | 54.42 | 154,294 | -0.86(-1.56%) |
Oct 21, 2016 | 55.02 | 55.39 | 54.41 | 55.28 | 125,067 | -0.16(-0.29%) |
Oct 20, 2016 | 55.22 | 55.54 | 54.68 | 55.44 | 194,262 | +0.26(+0.47%) |
Oct 19, 2016 | 55.48 | 55.48 | 54.52 | 55.18 | 101,102 | -0.14(-0.25%) |
Oct 18, 2016 | 54.54 | 55.86 | 54.54 | 55.32 | 234,803 | +1.32(+2.44%) |
Oct 17, 2016 | 53.66 | 54.17 | 53.16 | 54.00 | 150,095 | +0.47(+0.88%) |
Oct 14, 2016 | 53.81 | 54.21 | 53.43 | 53.53 | 100,669 | +0.15(+0.28%) |
Oct 13, 2016 | 53.39 | 54.39 | 53.23 | 53.38 | 141,217 | -0.53(-0.98%) |
Oct 12, 2016 | 54.58 | 55.52 | 51.43 | 53.91 | 154,486 | -0.49(-0.90%) |
Oct 11, 2016 | 55.18 | 55.46 | 53.98 | 54.40 | 215,648 | -0.84(-1.52%) |
Oct 10, 2016 | 54.43 | 55.37 | 54.35 | 55.24 | 164,237 | +0.76(+1.40%) |
Oct 07, 2016 | 54.12 | 54.65 | 54.08 | 54.48 | 168,099 | +0.37(+0.68%) |
Oct 06, 2016 | 53.40 | 54.24 | 53.28 | 54.11 | 222,932 | +0.61(+1.14%) |
Oct 05, 2016 | 52.77 | 53.66 | 52.63 | 53.50 | 126,650 | +0.94(+1.79%) |
Oct 04, 2016 | 53.35 | 53.55 | 52.15 | 52.56 | 171,355 | -0.61(-1.15%) |
Oct 03, 2016 | 53.73 | 53.76 | 53.15 | 53.17 | 166,714 | -0.56(-1.04%) |
Sep 30, 2016 | 54.17 | 54.17 | 53.18 | 53.73 | 166,041 | -0.19(-0.35%) |
Sep 29, 2016 | 54.23 | 54.56 | 53.74 | 53.92 | 106,034 | -0.44(-0.81%) |
Sep 28, 2016 | 54.14 | 54.68 | 53.86 | 54.36 | 122,852 | +0.17(+0.31%) |
Sep 27, 2016 | 54.23 | 54.52 | 53.79 | 54.19 | 120,885 | +0.04(+0.07%) |
Sep 26, 2016 | 53.15 | 54.67 | 52.73 | 54.15 | 231,433 | +0.62(+1.16%) |
Sep 23, 2016 | 54.74 | 55.54 | 53.53 | 53.53 | 126,849 | -1.31(-2.39%) |
Sep 22, 2016 | 54.31 | 55.36 | 54.22 | 54.84 | 168,713 | +0.93(+1.73%) |
Sep 21, 2016 | 53.48 | 54.28 | 53.37 | 53.91 | 227,227 | +0.61(+1.14%) |
Sep 20, 2016 | 54.07 | 54.29 | 53.29 | 53.30 | 199,629 | -0.43(-0.80%) |
Sep 19, 2016 | 53.67 | 54.57 | 53.60 | 53.73 | 219,100 | -0.12(-0.22%) |
Sep 16, 2016 | 53.26 | 54.19 | 53.24 | 53.85 | 288,765 | +0.40(+0.75%) |
Sep 15, 2016 | 52.43 | 53.57 | 52.01 | 53.45 | 206,908 | +1.11(+2.12%) |
Sep 14, 2016 | 53.42 | 53.46 | 52.32 | 52.34 | 239,759 | -0.85(-1.60%) |
Sep 13, 2016 | 54.23 | 54.26 | 53.15 | 53.19 | 203,899 | -1.05(-1.94%) |
Sep 12, 2016 | 54.01 | 54.53 | 53.67 | 54.24 | 269,660 | +0.21(+0.39%) |
Sep 09, 2016 | 54.66 | 55.08 | 54.02 | 54.03 | 201,898 | -1.06(-1.92%) |
Sep 08, 2016 | 55.03 | 55.27 | 54.52 | 55.09 | 156,794 | -0.04(-0.07%) |
Sep 07, 2016 | 54.51 | 55.33 | 54.05 | 55.13 | 321,183 | +0.45(+0.82%) |
Sep 06, 2016 | 55.78 | 55.78 | 54.58 | 54.68 | 286,545 | -1.07(-1.92%) |
Sep 02, 2016 | 55.09 | 55.75 | 55.75 | 55.75 | 248,000 | +0.63(+1.14%) |