Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.75 | 56.92 | 55.59 | 56.68 | 968,010 | -0.57(-1.00%) |
Nov 29, 2016 | 56.30 | 57.64 | 56.26 | 57.25 | 468,155 | +0.89(+1.58%) |
Nov 28, 2016 | 56.54 | 57.42 | 56.09 | 56.36 | 418,080 | +0.07(+0.13%) |
Nov 25, 2016 | 55.67 | 56.73 | 55.63 | 56.29 | 205,196 | +0.63(+1.13%) |
Nov 23, 2016 | 55.66 | 55.66 | 55.66 | 0 | -0.80(-1.41%) | |
Nov 22, 2016 | 55.62 | 56.66 | 55.46 | 56.46 | 615,422 | +1.12(+2.02%) |
Nov 21, 2016 | 55.25 | 56.22 | 54.94 | 55.34 | 629,768 | +0.15(+0.28%) |
Nov 18, 2016 | 52.45 | 55.45 | 52.30 | 55.19 | 1,119,462 | +2.92(+5.58%) |
Nov 17, 2016 | 53.66 | 54.02 | 52.37 | 52.27 | 757,236 | -1.39(-2.59%) |
Nov 16, 2016 | 53.63 | 54.13 | 53.34 | 53.66 | 629,926 | +0.03(+0.06%) |
Nov 15, 2016 | 54.20 | 54.88 | 53.18 | 53.63 | 770,387 | -0.46(-0.85%) |
Nov 14, 2016 | 53.51 | 54.29 | 52.80 | 54.09 | 917,179 | +0.40(+0.75%) |
Nov 11, 2016 | 53.99 | 54.49 | 53.22 | 53.68 | 1,028,400 | -0.38(-0.70%) |
Nov 10, 2016 | 56.33 | 56.33 | 53.75 | 54.06 | 772,818 | -2.39(-4.23%) |
Nov 09, 2016 | 56.63 | 56.64 | 55.49 | 56.45 | 625,579 | -1.49(-2.57%) |
Nov 08, 2016 | 57.65 | 58.26 | 57.59 | 57.94 | 419,379 | +0.18(+0.32%) |
Nov 07, 2016 | 57.11 | 58.12 | 57.11 | 57.75 | 405,612 | +1.04(+1.84%) |
Nov 04, 2016 | 56.79 | 57.31 | 56.63 | 56.71 | 508,576 | -0.10(-0.18%) |
Nov 03, 2016 | 57.40 | 57.77 | 56.73 | 56.81 | 398,448 | -0.41(-0.72%) |
Nov 02, 2016 | 57.98 | 58.95 | 57.19 | 57.22 | 652,057 | -0.81(-1.40%) |
Nov 01, 2016 | 59.24 | 59.24 | 57.62 | 58.03 | 892,833 | -1.23(-2.07%) |
Oct 31, 2016 | 58.67 | 59.46 | 58.05 | 59.26 | 727,590 | +0.72(+1.24%) |
Oct 28, 2016 | 58.00 | 59.14 | 57.80 | 58.54 | 661,925 | +0.67(+1.15%) |
Oct 27, 2016 | 62.54 | 62.54 | 57.11 | 57.87 | 1,182,551 | -3.97(-6.42%) |
Oct 26, 2016 | 63.07 | 63.07 | 61.52 | 61.84 | 651,119 | -1.15(-1.82%) |
Oct 25, 2016 | 63.27 | 63.27 | 62.52 | 62.99 | 360,766 | -0.35(-0.55%) |
Oct 24, 2016 | 63.14 | 63.63 | 62.83 | 63.34 | 317,635 | +0.64(+1.03%) |
Oct 21, 2016 | 62.04 | 62.74 | 61.99 | 62.69 | 436,644 | +0.01(+0.01%) |
Oct 20, 2016 | 63.07 | 63.26 | 62.32 | 62.68 | 327,663 | -0.58(-0.91%) |
Oct 19, 2016 | 62.70 | 63.27 | 62.33 | 63.26 | 303,296 | +0.55(+0.88%) |
Oct 18, 2016 | 62.57 | 63.74 | 62.15 | 62.71 | 543,674 | +0.67(+1.08%) |
Oct 17, 2016 | 62.25 | 62.64 | 62.25 | 62.04 | 414,999 | -0.24(-0.39%) |
Oct 14, 2016 | 62.17 | 62.71 | 61.17 | 62.28 | 628,372 | +0.25(+0.40%) |
Oct 13, 2016 | 60.58 | 62.23 | 60.43 | 62.03 | 708,418 | +1.32(+2.17%) |
Oct 12, 2016 | 59.17 | 60.84 | 59.17 | 60.72 | 467,457 | +1.28(+2.15%) |
Oct 11, 2016 | 59.40 | 59.66 | 58.93 | 59.44 | 696,166 | +0.36(+0.61%) |
Oct 10, 2016 | 57.99 | 59.63 | 57.99 | 59.08 | 741,741 | +1.12(+1.93%) |
Oct 07, 2016 | 57.94 | 58.85 | 57.10 | 57.96 | 467,911 | +0.14(+0.24%) |
Oct 06, 2016 | 57.86 | 57.96 | 56.79 | 57.82 | 631,072 | -0.16(-0.28%) |
Oct 05, 2016 | 60.01 | 60.01 | 57.89 | 57.98 | 598,772 | -1.82(-3.04%) |
Oct 04, 2016 | 59.65 | 60.41 | 59.23 | 59.80 | 889,730 | +0.33(+0.55%) |
Oct 03, 2016 | 60.10 | 60.24 | 59.03 | 59.47 | 568,149 | -0.03(-0.05%) |
Sep 30, 2016 | 61.00 | 61.21 | 59.46 | 59.50 | 595,136 | -1.19(-1.96%) |
Sep 29, 2016 | 61.74 | 61.74 | 60.11 | 60.69 | 531,462 | -1.01(-1.64%) |
Sep 28, 2016 | 61.46 | 61.82 | 60.92 | 61.70 | 620,763 | +0.29(+0.47%) |
Sep 27, 2016 | 61.77 | 62.26 | 61.14 | 61.41 | 496,803 | -0.38(-0.61%) |
Sep 26, 2016 | 61.61 | 62.08 | 61.26 | 61.79 | 345,242 | -0.04(-0.06%) |
Sep 23, 2016 | 61.68 | 62.37 | 61.20 | 61.83 | 415,109 | -0.20(-0.32%) |
Sep 22, 2016 | 61.45 | 62.10 | 61.30 | 62.03 | 557,074 | +0.97(+1.59%) |
Sep 21, 2016 | 60.78 | 61.18 | 58.73 | 61.06 | 1,327,944 | +0.45(+0.75%) |
Sep 20, 2016 | 61.84 | 62.12 | 60.51 | 60.60 | 871,302 | -0.83(-1.35%) |
Sep 19, 2016 | 60.86 | 61.64 | 60.67 | 61.43 | 546,961 | +0.63(+1.04%) |
Sep 16, 2016 | 60.14 | 60.95 | 59.67 | 60.80 | 1,558,908 | +0.47(+0.78%) |
Sep 15, 2016 | 60.13 | 60.78 | 59.94 | 60.33 | 786,625 | +0.13(+0.21%) |
Sep 14, 2016 | 61.44 | 61.69 | 59.94 | 60.20 | 937,000 | -1.13(-1.85%) |
Sep 13, 2016 | 63.31 | 63.76 | 61.07 | 61.34 | 666,442 | -2.34(-3.67%) |
Sep 12, 2016 | 62.59 | 63.97 | 62.13 | 63.67 | 684,218 | +0.70(+1.12%) |
Sep 09, 2016 | 63.95 | 63.95 | 62.80 | 62.97 | 431,128 | -1.63(-2.52%) |
Sep 08, 2016 | 64.67 | 64.96 | 64.14 | 64.60 | 438,021 | -0.34(-0.52%) |
Sep 07, 2016 | 64.57 | 65.05 | 64.49 | 64.93 | 314,459 | +0.34(+0.52%) |
Sep 06, 2016 | 63.73 | 64.60 | 63.26 | 64.60 | 475,331 | +1.08(+1.70%) |
Sep 02, 2016 | 62.87 | 63.52 | 63.52 | 63.52 | 889,722 | +0.67(+1.07%) |