Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 58.03 | 58.92 | 57.94 | 58.12 | 114,898 | +0.22(+0.39%) |
Nov 29, 2016 | 58.52 | 59.24 | 57.85 | 57.90 | 79,910 | -0.54(-0.92%) |
Nov 28, 2016 | 59.37 | 59.37 | 58.25 | 58.43 | 228,241 | -1.16(-1.95%) |
Nov 25, 2016 | 59.59 | 60.13 | 59.06 | 59.59 | 69,193 | +0.31(+0.53%) |
Nov 23, 2016 | 59.28 | 59.28 | 59.28 | 0 | +0.62(+1.07%) | |
Nov 22, 2016 | 57.67 | 58.70 | 56.78 | 58.66 | 150,128 | +1.38(+2.42%) |
Nov 21, 2016 | 57.67 | 57.81 | 56.42 | 57.27 | 132,065 | -0.13(-0.23%) |
Nov 18, 2016 | 56.38 | 57.45 | 56.11 | 57.41 | 146,845 | +1.07(+1.90%) |
Nov 17, 2016 | 56.16 | 56.96 | 55.93 | 56.33 | 92,993 | +0.18(+0.32%) |
Nov 16, 2016 | 56.25 | 57.00 | 55.35 | 56.16 | 172,011 | -0.27(-0.47%) |
Nov 15, 2016 | 56.29 | 56.65 | 55.40 | 56.42 | 204,126 | +0.36(+0.64%) |
Nov 14, 2016 | 55.53 | 56.25 | 54.91 | 56.07 | 185,100 | +1.12(+2.03%) |
Nov 11, 2016 | 53.84 | 55.22 | 53.30 | 54.95 | 213,312 | +1.38(+2.58%) |
Nov 10, 2016 | 54.68 | 55.40 | 53.34 | 53.57 | 278,966 | -0.67(-1.23%) |
Nov 09, 2016 | 48.39 | 54.50 | 48.39 | 54.24 | 405,252 | +5.31(+10.86%) |
Nov 08, 2016 | 48.17 | 49.21 | 47.99 | 48.92 | 112,332 | +0.54(+1.11%) |
Nov 07, 2016 | 47.99 | 48.52 | 47.67 | 48.39 | 152,170 | +1.38(+2.94%) |
Nov 04, 2016 | 45.98 | 47.76 | 45.93 | 47.01 | 211,658 | +1.07(+2.33%) |
Nov 03, 2016 | 46.42 | 46.47 | 45.71 | 45.93 | 216,220 | -0.40(-0.87%) |
Nov 02, 2016 | 46.92 | 47.09 | 46.11 | 46.34 | 290,547 | -0.49(-1.05%) |
Nov 01, 2016 | 47.59 | 47.63 | 46.83 | 46.83 | 146,124 | -0.71(-1.50%) |
Oct 31, 2016 | 47.81 | 47.81 | 47.09 | 47.54 | 113,904 | -0.04(-0.09%) |
Oct 28, 2016 | 47.41 | 48.12 | 47.41 | 47.59 | 106,092 | +0.13(+0.28%) |
Oct 27, 2016 | 47.81 | 47.85 | 47.18 | 47.45 | 120,382 | -0.27(-0.56%) |
Oct 26, 2016 | 47.23 | 48.03 | 47.09 | 47.72 | 149,684 | +0.04(+0.09%) |
Oct 25, 2016 | 48.57 | 49.37 | 47.41 | 47.67 | 176,862 | -0.80(-1.66%) |
Oct 24, 2016 | 48.92 | 49.46 | 48.30 | 48.48 | 131,032 | -0.04(-0.09%) |
Oct 21, 2016 | 48.12 | 48.57 | 47.92 | 48.52 | 94,592 | -0.13(-0.28%) |
Oct 20, 2016 | 48.88 | 48.92 | 48.34 | 48.66 | 189,289 | -0.49(-1.00%) |
Oct 19, 2016 | 48.48 | 49.42 | 48.39 | 49.15 | 186,913 | +1.07(+2.23%) |
Oct 18, 2016 | 48.84 | 49.01 | 47.90 | 48.08 | 181,465 | -0.09(-0.19%) |
Oct 17, 2016 | 48.21 | 48.66 | 47.99 | 48.17 | 132,570 | -0.58(-1.19%) |
Oct 14, 2016 | 49.31 | 49.85 | 48.69 | 48.75 | 180,773 | -0.06(-0.13%) |
Oct 13, 2016 | 48.26 | 49.22 | 48.26 | 48.81 | 230,832 | +0.12(+0.26%) |
Oct 12, 2016 | 48.75 | 49.33 | 48.28 | 48.68 | 475,425 | +0.40(+0.83%) |
Oct 11, 2016 | 49.21 | 49.48 | 48.20 | 48.28 | 218,492 | -1.08(-2.18%) |
Oct 10, 2016 | 49.83 | 50.29 | 49.05 | 49.36 | 236,077 | -0.32(-0.64%) |
Oct 07, 2016 | 51.84 | 51.99 | 49.65 | 49.68 | 492,542 | -2.22(-4.27%) |
Oct 06, 2016 | 49.73 | 52.31 | 49.73 | 51.90 | 524,028 | +2.06(+4.12%) |
Oct 05, 2016 | 53.94 | 54.74 | 49.81 | 49.84 | 1,699,971 | -8.11(-13.99%) |
Oct 04, 2016 | 58.79 | 59.12 | 57.74 | 57.95 | 108,857 | -0.76(-1.29%) |
Oct 03, 2016 | 58.18 | 58.80 | 57.89 | 58.71 | 134,875 | +0.61(+1.06%) |
Sep 30, 2016 | 57.89 | 58.42 | 57.43 | 58.09 | 90,581 | +0.54(+0.94%) |
Sep 29, 2016 | 57.74 | 58.30 | 57.15 | 57.55 | 104,829 | -0.51(-0.87%) |
Sep 28, 2016 | 57.87 | 58.35 | 57.65 | 58.06 | 153,167 | +0.35(+0.60%) |
Sep 27, 2016 | 57.70 | 58.02 | 57.21 | 57.71 | 207,801 | +0.11(+0.19%) |
Sep 26, 2016 | 58.29 | 58.87 | 57.58 | 57.60 | 152,078 | -0.85(-1.46%) |
Sep 23, 2016 | 58.90 | 59.26 | 58.35 | 58.46 | 153,584 | -0.64(-1.08%) |
Sep 22, 2016 | 58.71 | 59.16 | 58.01 | 59.10 | 180,715 | +1.09(+1.87%) |
Sep 21, 2016 | 57.78 | 58.32 | 57.54 | 58.01 | 141,552 | +0.67(+1.16%) |
Sep 20, 2016 | 57.73 | 57.75 | 56.78 | 57.34 | 105,785 | +0.17(+0.30%) |
Sep 19, 2016 | 56.90 | 57.46 | 56.06 | 57.17 | 178,680 | +0.53(+0.93%) |
Sep 16, 2016 | 56.46 | 56.67 | 55.78 | 56.65 | 295,095 | +0.30(+0.54%) |
Sep 15, 2016 | 56.12 | 56.69 | 56.00 | 56.35 | 197,372 | +0.35(+0.62%) |
Sep 14, 2016 | 56.10 | 56.28 | 55.40 | 56.00 | 88,026 | +0.11(+0.19%) |
Sep 13, 2016 | 56.49 | 56.87 | 55.63 | 55.89 | 106,463 | -1.13(-1.98%) |
Sep 12, 2016 | 56.04 | 57.14 | 55.94 | 57.02 | 109,528 | +0.51(+0.90%) |
Sep 09, 2016 | 57.76 | 57.76 | 56.51 | 56.52 | 102,811 | -1.68(-2.89%) |
Sep 08, 2016 | 58.43 | 58.57 | 58.03 | 58.20 | 86,703 | -0.50(-0.85%) |
Sep 07, 2016 | 58.47 | 58.73 | 57.98 | 58.70 | 153,893 | +0.12(+0.21%) |
Sep 06, 2016 | 59.37 | 59.37 | 58.44 | 58.57 | 122,915 | -0.70(-1.19%) |
Sep 02, 2016 | 59.72 | 59.28 | 59.28 | 59.28 | 170,670 | -0.02(-0.03%) |