Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.73 | 62.95 | 62.05 | 62.38 | 993,667 | +0.28(+0.44%) |
Nov 29, 2016 | 61.36 | 62.47 | 60.99 | 62.10 | 818,677 | +0.50(+0.81%) |
Nov 28, 2016 | 62.53 | 62.67 | 61.56 | 61.60 | 656,203 | -1.05(-1.68%) |
Nov 25, 2016 | 62.14 | 62.65 | 62.04 | 62.65 | 377,898 | +0.34(+0.54%) |
Nov 23, 2016 | 62.31 | 62.31 | 62.31 | 0 | +1.41(+2.31%) | |
Nov 22, 2016 | 59.76 | 60.98 | 59.74 | 60.91 | 796,696 | +1.30(+2.18%) |
Nov 21, 2016 | 59.52 | 60.06 | 58.96 | 59.61 | 909,020 | +0.63(+1.07%) |
Nov 18, 2016 | 59.47 | 59.60 | 58.77 | 58.97 | 864,613 | -0.50(-0.84%) |
Nov 17, 2016 | 58.79 | 59.67 | 58.65 | 59.47 | 1,222,137 | +0.01(+0.01%) |
Nov 16, 2016 | 59.76 | 60.07 | 59.19 | 59.46 | 918,370 | -0.36(-0.60%) |
Nov 15, 2016 | 57.63 | 59.86 | 57.63 | 59.82 | 985,359 | +1.37(+2.35%) |
Nov 14, 2016 | 58.78 | 58.94 | 57.39 | 58.45 | 1,549,186 | +0.08(+0.14%) |
Nov 11, 2016 | 56.58 | 58.41 | 56.10 | 58.37 | 1,742,618 | +1.60(+2.82%) |
Nov 10, 2016 | 54.63 | 57.03 | 54.09 | 56.77 | 3,634,488 | +2.68(+4.96%) |
Nov 09, 2016 | 50.56 | 55.25 | 50.56 | 54.09 | 5,040,104 | +4.73(+9.57%) |
Nov 08, 2016 | 49.25 | 49.93 | 49.03 | 49.36 | 983,644 | -0.07(-0.14%) |
Nov 07, 2016 | 49.89 | 49.93 | 49.28 | 49.43 | 1,380,446 | +0.38(+0.78%) |
Nov 04, 2016 | 48.38 | 49.67 | 48.13 | 49.05 | 1,123,822 | +0.43(+0.88%) |
Nov 03, 2016 | 48.81 | 49.06 | 48.43 | 48.62 | 912,633 | -0.27(-0.55%) |
Nov 02, 2016 | 48.21 | 49.80 | 48.13 | 48.89 | 2,167,852 | +0.48(+0.99%) |
Nov 01, 2016 | 50.19 | 50.63 | 47.97 | 48.41 | 2,012,449 | +0.89(+1.87%) |
Oct 31, 2016 | 47.17 | 47.66 | 46.94 | 47.52 | 696,759 | +0.34(+0.72%) |
Oct 28, 2016 | 46.64 | 47.53 | 46.43 | 47.18 | 511,728 | +0.48(+1.03%) |
Oct 27, 2016 | 47.45 | 47.45 | 46.56 | 46.70 | 646,130 | -0.76(-1.59%) |
Oct 26, 2016 | 46.92 | 47.68 | 46.86 | 47.46 | 559,942 | +0.32(+0.68%) |
Oct 25, 2016 | 47.04 | 47.29 | 46.59 | 47.14 | 505,932 | -0.03(-0.06%) |
Oct 24, 2016 | 48.19 | 48.19 | 46.86 | 47.17 | 483,072 | -0.38(-0.80%) |
Oct 21, 2016 | 46.49 | 47.60 | 46.19 | 47.55 | 538,471 | +0.57(+1.21%) |
Oct 20, 2016 | 46.88 | 47.57 | 46.71 | 46.98 | 811,209 | -0.06(-0.13%) |
Oct 19, 2016 | 47.45 | 47.45 | 46.69 | 47.04 | 597,865 | -0.30(-0.64%) |
Oct 18, 2016 | 47.64 | 47.66 | 46.66 | 47.34 | 505,577 | +0.30(+0.64%) |
Oct 17, 2016 | 46.86 | 47.25 | 46.69 | 47.04 | 492,699 | +0.19(+0.40%) |
Oct 14, 2016 | 47.89 | 48.13 | 46.81 | 46.86 | 593,937 | -0.48(-1.01%) |
Oct 13, 2016 | 47.14 | 47.54 | 46.69 | 47.33 | 470,187 | -0.33(-0.69%) |
Oct 12, 2016 | 47.73 | 48.15 | 47.58 | 47.66 | 353,387 | -0.27(-0.56%) |
Oct 11, 2016 | 48.56 | 48.69 | 47.51 | 47.93 | 793,537 | -0.50(-1.03%) |
Oct 10, 2016 | 49.16 | 49.57 | 48.41 | 48.43 | 597,254 | -0.35(-0.71%) |
Oct 07, 2016 | 49.83 | 50.00 | 48.75 | 48.77 | 1,074,231 | -1.00(-2.02%) |
Oct 06, 2016 | 49.59 | 50.27 | 49.58 | 49.78 | 807,850 | -0.13(-0.27%) |
Oct 05, 2016 | 49.63 | 50.21 | 49.58 | 49.91 | 906,651 | +0.73(+1.48%) |
Oct 04, 2016 | 49.80 | 49.97 | 48.93 | 49.18 | 638,236 | -0.52(-1.04%) |
Oct 03, 2016 | 49.63 | 50.04 | 49.54 | 49.70 | 1,129,465 | -0.04(-0.09%) |
Sep 30, 2016 | 48.56 | 50.22 | 48.51 | 49.74 | 1,748,366 | +1.47(+3.05%) |
Sep 29, 2016 | 48.41 | 48.85 | 47.98 | 48.27 | 1,187,043 | -0.10(-0.20%) |
Sep 28, 2016 | 47.90 | 48.43 | 47.60 | 48.37 | 1,493,476 | +0.91(+1.93%) |
Sep 27, 2016 | 46.43 | 47.53 | 46.37 | 47.45 | 1,381,172 | +0.89(+1.91%) |
Sep 26, 2016 | 45.80 | 46.98 | 45.74 | 46.56 | 2,221,535 | +1.37(+3.03%) |
Sep 23, 2016 | 48.23 | 48.70 | 45.10 | 45.19 | 4,493,723 | -5.35(-10.58%) |
Sep 22, 2016 | 50.77 | 50.84 | 50.41 | 50.54 | 713,861 | +0.51(+1.01%) |
Sep 21, 2016 | 50.12 | 50.42 | 49.56 | 50.04 | 1,388,901 | +0.17(+0.34%) |
Sep 20, 2016 | 50.96 | 50.98 | 49.83 | 49.87 | 931,051 | -0.60(-1.20%) |
Sep 19, 2016 | 50.21 | 51.30 | 50.14 | 50.47 | 1,148,168 | +0.82(+1.65%) |
Sep 16, 2016 | 49.38 | 50.34 | 49.31 | 49.65 | 1,023,208 | -0.24(-0.48%) |
Sep 15, 2016 | 48.76 | 49.99 | 48.53 | 49.89 | 815,937 | +1.10(+2.26%) |
Sep 14, 2016 | 48.36 | 49.08 | 48.21 | 48.79 | 709,937 | +0.46(+0.96%) |
Sep 13, 2016 | 48.60 | 49.00 | 47.97 | 48.33 | 692,961 | -0.81(-1.64%) |
Sep 12, 2016 | 47.97 | 49.25 | 47.97 | 49.14 | 831,171 | +0.78(+1.62%) |
Sep 09, 2016 | 49.44 | 50.53 | 48.36 | 48.36 | 1,058,266 | -1.46(-2.92%) |
Sep 08, 2016 | 49.88 | 49.98 | 49.56 | 49.81 | 562,204 | -0.14(-0.28%) |
Sep 07, 2016 | 49.18 | 50.02 | 49.07 | 49.96 | 1,008,169 | +0.80(+1.63%) |
Sep 06, 2016 | 48.92 | 49.24 | 48.66 | 49.16 | 1,126,458 | +0.50(+1.02%) |
Sep 02, 2016 | 48.49 | 48.66 | 48.66 | 48.66 | 1,056,572 | +0.68(+1.43%) |