Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.75 | 65.20 | 62.75 | 64.87 | 275,263 | +5.22(+8.76%) |
Nov 29, 2016 | 59.44 | 60.17 | 58.86 | 59.65 | 149,215 | -0.97(-1.60%) |
Nov 28, 2016 | 62.20 | 62.76 | 60.52 | 60.62 | 142,169 | -1.55(-2.49%) |
Nov 25, 2016 | 62.63 | 62.63 | 61.81 | 62.17 | 36,760 | -0.69(-1.10%) |
Nov 23, 2016 | 62.86 | 62.86 | 62.86 | 0 | +0.51(+0.82%) | |
Nov 22, 2016 | 62.58 | 62.86 | 61.36 | 62.34 | 125,078 | -0.17(-0.27%) |
Nov 21, 2016 | 61.49 | 62.51 | 61.49 | 62.51 | 123,164 | +2.29(+3.80%) |
Nov 18, 2016 | 60.38 | 60.68 | 59.87 | 60.22 | 64,708 | +0.36(+0.59%) |
Nov 17, 2016 | 61.03 | 61.66 | 59.70 | 59.87 | 126,715 | -0.50(-0.83%) |
Nov 16, 2016 | 60.68 | 61.44 | 60.20 | 60.37 | 130,860 | -0.54(-0.89%) |
Nov 15, 2016 | 59.81 | 60.94 | 59.81 | 60.91 | 106,288 | +1.94(+3.28%) |
Nov 14, 2016 | 58.28 | 59.05 | 57.70 | 58.98 | 51,542 | +0.59(+1.01%) |
Nov 11, 2016 | 58.89 | 59.21 | 57.56 | 58.38 | 107,584 | -0.97(-1.63%) |
Nov 10, 2016 | 59.34 | 59.92 | 58.80 | 59.35 | 99,465 | -0.09(-0.15%) |
Nov 09, 2016 | 57.56 | 59.93 | 57.56 | 59.44 | 151,634 | +1.83(+3.17%) |
Nov 08, 2016 | 57.39 | 58.05 | 57.14 | 57.61 | 78,539 | -0.13(-0.22%) |
Nov 07, 2016 | 57.46 | 57.76 | 57.19 | 57.74 | 88,338 | +1.27(+2.26%) |
Nov 04, 2016 | 56.96 | 57.47 | 56.20 | 56.47 | 101,997 | -0.55(-0.97%) |
Nov 03, 2016 | 56.86 | 57.41 | 56.30 | 57.02 | 156,204 | +0.30(+0.52%) |
Nov 02, 2016 | 56.70 | 57.07 | 55.76 | 56.73 | 162,883 | -0.68(-1.19%) |
Nov 01, 2016 | 58.01 | 58.45 | 56.45 | 57.41 | 164,989 | -0.01(-0.02%) |
Oct 31, 2016 | 57.78 | 58.37 | 57.34 | 57.42 | 111,742 | -0.90(-1.54%) |
Oct 28, 2016 | 58.82 | 59.73 | 57.98 | 58.31 | 54,784 | -0.65(-1.11%) |
Oct 27, 2016 | 59.01 | 59.52 | 58.55 | 58.97 | 49,212 | +0.26(+0.44%) |
Oct 26, 2016 | 58.15 | 59.07 | 57.49 | 58.71 | 98,627 | +0.10(+0.17%) |
Oct 25, 2016 | 59.28 | 59.87 | 58.60 | 58.61 | 69,773 | -0.79(-1.33%) |
Oct 24, 2016 | 59.83 | 60.09 | 58.59 | 59.40 | 165,879 | -0.39(-0.64%) |
Oct 21, 2016 | 59.67 | 60.04 | 59.47 | 59.79 | 64,522 | -0.34(-0.56%) |
Oct 20, 2016 | 59.63 | 60.33 | 59.24 | 60.12 | 97,018 | +0.04(+0.07%) |
Oct 19, 2016 | 59.66 | 60.60 | 59.61 | 60.08 | 56,315 | +0.92(+1.55%) |
Oct 18, 2016 | 59.88 | 59.88 | 59.05 | 59.16 | 62,952 | +0.11(+0.18%) |
Oct 17, 2016 | 59.43 | 59.72 | 58.71 | 59.06 | 23,834 | -0.52(-0.88%) |
Oct 14, 2016 | 60.37 | 60.62 | 59.57 | 59.58 | 66,887 | -0.63(-1.05%) |
Oct 13, 2016 | 60.09 | 60.56 | 59.41 | 60.21 | 55,973 | -0.41(-0.68%) |
Oct 12, 2016 | 60.56 | 60.84 | 59.88 | 60.63 | 37,297 | -0.25(-0.41%) |
Oct 11, 2016 | 61.60 | 61.70 | 60.53 | 60.87 | 88,205 | -0.85(-1.38%) |
Oct 10, 2016 | 61.52 | 62.15 | 61.52 | 61.72 | 76,275 | +0.95(+1.56%) |
Oct 07, 2016 | 61.45 | 61.58 | 60.48 | 60.77 | 65,211 | -0.58(-0.95%) |
Oct 06, 2016 | 61.67 | 62.01 | 60.81 | 61.36 | 91,765 | -0.13(-0.21%) |
Oct 05, 2016 | 60.97 | 61.82 | 60.87 | 61.48 | 259,889 | +1.31(+2.18%) |
Oct 04, 2016 | 60.86 | 61.05 | 59.91 | 60.17 | 158,848 | -0.59(-0.97%) |
Oct 03, 2016 | 60.80 | 60.92 | 59.98 | 60.76 | 78,997 | +0.03(+0.05%) |
Sep 30, 2016 | 60.23 | 61.04 | 59.81 | 60.73 | 95,394 | +0.81(+1.35%) |
Sep 29, 2016 | 59.52 | 60.68 | 59.07 | 59.92 | 140,433 | +0.35(+0.58%) |
Sep 28, 2016 | 56.95 | 59.63 | 56.31 | 59.58 | 236,037 | +2.96(+5.23%) |
Sep 27, 2016 | 56.69 | 56.76 | 56.01 | 56.62 | 150,656 | -0.82(-1.43%) |
Sep 26, 2016 | 57.25 | 58.42 | 57.25 | 57.44 | 151,747 | -0.22(-0.38%) |
Sep 23, 2016 | 58.77 | 59.18 | 57.19 | 57.66 | 119,336 | -1.36(-2.30%) |
Sep 22, 2016 | 59.60 | 59.95 | 58.96 | 59.02 | 101,384 | +0.16(+0.27%) |
Sep 21, 2016 | 57.68 | 58.86 | 57.67 | 58.86 | 91,587 | +1.77(+3.10%) |
Sep 20, 2016 | 57.51 | 57.94 | 57.09 | 57.09 | 60,627 | -0.46(-0.80%) |
Sep 19, 2016 | 58.08 | 58.37 | 57.55 | 57.55 | 69,584 | -0.14(-0.24%) |
Sep 16, 2016 | 57.09 | 57.73 | 56.98 | 57.69 | 51,568 | -0.10(-0.17%) |
Sep 15, 2016 | 57.09 | 58.26 | 56.94 | 57.79 | 83,228 | +1.02(+1.80%) |
Sep 14, 2016 | 57.69 | 58.57 | 56.66 | 56.76 | 124,511 | -1.10(-1.91%) |
Sep 13, 2016 | 59.04 | 59.06 | 57.60 | 57.86 | 153,008 | -2.12(-3.53%) |
Sep 12, 2016 | 58.96 | 60.25 | 58.52 | 59.98 | 138,801 | +0.55(+0.93%) |
Sep 09, 2016 | 60.58 | 60.84 | 59.43 | 59.43 | 88,654 | -1.82(-2.97%) |
Sep 08, 2016 | 60.08 | 61.36 | 59.94 | 61.25 | 131,725 | +1.46(+2.44%) |
Sep 07, 2016 | 59.73 | 60.07 | 59.41 | 59.79 | 70,611 | +0.52(+0.88%) |
Sep 06, 2016 | 58.55 | 59.27 | 58.49 | 59.27 | 85,759 | +0.80(+1.36%) |
Sep 02, 2016 | 58.09 | 58.47 | 58.47 | 58.47 | 98,806 | +0.85(+1.47%) |