Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.47 | 62.47 | 61.09 | 61.22 | 132,108 | -0.55(-0.90%) |
Nov 29, 2016 | 61.73 | 62.11 | 61.19 | 61.78 | 175,230 | -0.10(-0.16%) |
Nov 28, 2016 | 62.85 | 63.35 | 61.58 | 61.88 | 266,518 | -0.65(-1.03%) |
Nov 25, 2016 | 61.15 | 62.52 | 60.84 | 62.52 | 119,178 | +1.72(+2.82%) |
Nov 23, 2016 | 60.81 | 60.81 | 60.81 | 0 | +1.54(+2.60%) | |
Nov 22, 2016 | 58.91 | 59.37 | 58.54 | 59.27 | 252,606 | +0.66(+1.12%) |
Nov 21, 2016 | 59.11 | 60.15 | 58.38 | 58.61 | 333,375 | -0.47(-0.80%) |
Nov 18, 2016 | 60.90 | 60.90 | 58.98 | 59.08 | 238,479 | -1.59(-2.62%) |
Nov 17, 2016 | 62.03 | 62.73 | 60.60 | 60.67 | 233,831 | -1.27(-2.04%) |
Nov 16, 2016 | 60.88 | 62.04 | 60.69 | 61.93 | 112,873 | +0.51(+0.83%) |
Nov 15, 2016 | 61.07 | 61.68 | 60.22 | 61.43 | 176,089 | +0.40(+0.65%) |
Nov 14, 2016 | 59.68 | 62.00 | 59.57 | 61.03 | 209,950 | +1.83(+3.09%) |
Nov 11, 2016 | 58.41 | 59.41 | 57.27 | 59.20 | 254,207 | +0.82(+1.41%) |
Nov 10, 2016 | 59.89 | 60.55 | 58.86 | 58.38 | 370,777 | -1.14(-1.92%) |
Nov 09, 2016 | 55.02 | 59.78 | 55.02 | 59.52 | 680,867 | +8.26(+16.12%) |
Nov 08, 2016 | 51.22 | 51.98 | 50.52 | 51.26 | 142,433 | +0.05(+0.09%) |
Nov 07, 2016 | 51.62 | 51.66 | 50.58 | 51.21 | 129,735 | +0.65(+1.29%) |
Nov 04, 2016 | 49.95 | 51.19 | 49.77 | 50.56 | 71,672 | +0.54(+1.09%) |
Nov 03, 2016 | 50.32 | 50.67 | 48.72 | 50.01 | 66,566 | -0.10(-0.20%) |
Nov 02, 2016 | 50.57 | 50.87 | 49.42 | 50.12 | 147,265 | -0.61(-1.20%) |
Nov 01, 2016 | 51.12 | 52.35 | 50.01 | 50.72 | 241,969 | -0.30(-0.60%) |
Oct 31, 2016 | 50.06 | 51.33 | 50.01 | 51.03 | 143,736 | +0.98(+1.95%) |
Oct 28, 2016 | 49.72 | 50.60 | 49.72 | 50.05 | 75,025 | +0.47(+0.95%) |
Oct 27, 2016 | 49.70 | 49.70 | 49.02 | 49.58 | 84,641 | +0.24(+0.49%) |
Oct 26, 2016 | 49.76 | 50.42 | 48.01 | 49.34 | 211,383 | -1.24(-2.46%) |
Oct 25, 2016 | 53.32 | 53.67 | 50.34 | 50.59 | 341,133 | -4.97(-8.94%) |
Oct 24, 2016 | 55.02 | 56.22 | 55.02 | 55.55 | 158,580 | +0.60(+1.09%) |
Oct 21, 2016 | 54.15 | 55.06 | 53.76 | 54.96 | 76,497 | +0.38(+0.69%) |
Oct 20, 2016 | 54.92 | 55.65 | 54.29 | 54.58 | 55,382 | -0.66(-1.20%) |
Oct 19, 2016 | 54.50 | 55.95 | 54.01 | 55.24 | 129,764 | +0.77(+1.40%) |
Oct 18, 2016 | 55.02 | 55.02 | 53.80 | 54.48 | 66,960 | +0.23(+0.42%) |
Oct 17, 2016 | 54.37 | 54.72 | 53.92 | 54.25 | 39,920 | -0.04(-0.07%) |
Oct 14, 2016 | 53.94 | 54.95 | 53.94 | 54.28 | 60,538 | +0.72(+1.34%) |
Oct 13, 2016 | 53.22 | 53.97 | 52.77 | 53.56 | 118,719 | -0.20(-0.38%) |
Oct 12, 2016 | 53.79 | 54.10 | 51.85 | 53.77 | 67,120 | +0.31(+0.59%) |
Oct 11, 2016 | 54.20 | 54.37 | 53.27 | 53.45 | 70,805 | -0.76(-1.39%) |
Oct 10, 2016 | 54.20 | 55.07 | 53.92 | 54.21 | 60,546 | +0.48(+0.89%) |
Oct 07, 2016 | 54.83 | 54.84 | 53.70 | 53.73 | 66,649 | -0.89(-1.64%) |
Oct 06, 2016 | 54.01 | 54.75 | 52.94 | 54.62 | 63,302 | +0.47(+0.87%) |
Oct 05, 2016 | 54.45 | 54.92 | 54.10 | 54.15 | 129,365 | +0.17(+0.31%) |
Oct 04, 2016 | 54.60 | 55.31 | 53.95 | 53.99 | 97,138 | -0.65(-1.20%) |
Oct 03, 2016 | 54.71 | 55.32 | 54.52 | 54.64 | 107,346 | -0.54(-0.99%) |
Sep 30, 2016 | 54.76 | 55.41 | 54.45 | 55.19 | 120,422 | +0.82(+1.51%) |
Sep 29, 2016 | 54.60 | 55.25 | 53.77 | 54.37 | 105,618 | -0.34(-0.62%) |
Sep 28, 2016 | 53.36 | 54.71 | 53.36 | 54.71 | 103,774 | +1.21(+2.26%) |
Sep 27, 2016 | 53.02 | 53.63 | 52.37 | 53.50 | 82,343 | +0.41(+0.78%) |
Sep 26, 2016 | 53.27 | 53.94 | 53.01 | 53.08 | 83,349 | -0.42(-0.79%) |
Sep 23, 2016 | 54.20 | 54.20 | 53.40 | 53.51 | 89,549 | -0.94(-1.73%) |
Sep 22, 2016 | 54.14 | 54.79 | 53.89 | 54.45 | 168,619 | +0.78(+1.46%) |
Sep 21, 2016 | 51.98 | 53.78 | 51.98 | 53.66 | 142,292 | +1.63(+3.14%) |
Sep 20, 2016 | 52.49 | 52.49 | 50.75 | 52.03 | 140,609 | -0.36(-0.69%) |
Sep 19, 2016 | 52.07 | 52.64 | 51.64 | 52.39 | 76,039 | +0.40(+0.76%) |
Sep 16, 2016 | 52.39 | 52.41 | 51.34 | 52.00 | 327,624 | -0.33(-0.63%) |
Sep 15, 2016 | 51.09 | 52.37 | 50.64 | 52.33 | 97,028 | +1.13(+2.21%) |
Sep 14, 2016 | 51.25 | 51.74 | 50.82 | 51.19 | 135,503 | -0.05(-0.09%) |
Sep 13, 2016 | 51.23 | 51.95 | 50.95 | 51.24 | 155,484 | -0.58(-1.12%) |
Sep 12, 2016 | 50.94 | 51.95 | 50.89 | 51.82 | 118,563 | +0.82(+1.61%) |
Sep 09, 2016 | 52.71 | 52.71 | 50.96 | 51.00 | 119,050 | -1.94(-3.66%) |
Sep 08, 2016 | 53.64 | 53.83 | 52.72 | 52.94 | 141,783 | -0.68(-1.27%) |
Sep 07, 2016 | 54.49 | 54.49 | 53.27 | 53.62 | 177,086 | -0.98(-1.79%) |
Sep 06, 2016 | 54.37 | 55.06 | 54.19 | 54.60 | 126,330 | +0.33(+0.61%) |
Sep 02, 2016 | 54.28 | 54.26 | 54.26 | 54.26 | 139,841 | +0.31(+0.58%) |