Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.81 | 61.04 | 59.26 | 59.48 | 762,364 | +0.08(+0.13%) |
Nov 29, 2016 | 62.25 | 62.28 | 58.98 | 59.40 | 969,647 | -3.05(-4.88%) |
Nov 28, 2016 | 63.93 | 64.24 | 62.10 | 62.45 | 542,836 | -1.40(-2.19%) |
Nov 25, 2016 | 64.79 | 65.02 | 63.67 | 63.85 | 184,243 | -0.95(-1.47%) |
Nov 23, 2016 | 64.80 | 64.80 | 64.80 | 0 | +0.14(+0.22%) | |
Nov 22, 2016 | 62.35 | 64.75 | 62.01 | 64.66 | 780,600 | +2.80(+4.53%) |
Nov 21, 2016 | 61.66 | 62.07 | 61.16 | 61.86 | 390,968 | +0.49(+0.80%) |
Nov 18, 2016 | 62.43 | 62.44 | 61.00 | 61.37 | 730,629 | -1.16(-1.86%) |
Nov 17, 2016 | 61.32 | 62.58 | 60.62 | 62.53 | 477,701 | +1.60(+2.63%) |
Nov 16, 2016 | 60.28 | 61.26 | 60.00 | 60.93 | 460,124 | +0.20(+0.33%) |
Nov 15, 2016 | 61.20 | 61.91 | 59.66 | 60.73 | 393,254 | -0.64(-1.04%) |
Nov 14, 2016 | 61.07 | 62.46 | 59.87 | 61.37 | 743,530 | +1.20(+1.99%) |
Nov 11, 2016 | 58.48 | 61.11 | 57.86 | 60.17 | 1,404,302 | +2.82(+4.92%) |
Nov 10, 2016 | 55.54 | 57.78 | 55.32 | 57.35 | 1,320,819 | +2.38(+4.33%) |
Nov 09, 2016 | 52.25 | 55.45 | 52.13 | 54.97 | 739,065 | +1.46(+2.73%) |
Nov 08, 2016 | 53.10 | 53.86 | 52.49 | 53.51 | 523,453 | +0.27(+0.51%) |
Nov 07, 2016 | 53.41 | 53.58 | 52.81 | 53.24 | 695,513 | +0.99(+1.89%) |
Nov 04, 2016 | 51.54 | 53.53 | 51.02 | 52.25 | 617,178 | +1.02(+1.99%) |
Nov 03, 2016 | 51.67 | 51.67 | 50.84 | 51.23 | 528,772 | +0.06(+0.12%) |
Nov 02, 2016 | 51.09 | 52.25 | 50.73 | 51.17 | 809,758 | +0.03(+0.06%) |
Nov 01, 2016 | 52.22 | 52.55 | 50.18 | 51.14 | 862,542 | -1.05(-2.01%) |
Oct 31, 2016 | 54.38 | 54.38 | 51.68 | 52.19 | 1,097,714 | -2.18(-4.01%) |
Oct 28, 2016 | 52.00 | 55.85 | 52.00 | 54.37 | 2,419,634 | +3.61(+7.11%) |
Oct 27, 2016 | 51.65 | 52.08 | 50.19 | 50.76 | 2,089,695 | -0.89(-1.72%) |
Oct 26, 2016 | 51.99 | 53.44 | 51.52 | 51.65 | 1,317,544 | -1.01(-1.92%) |
Oct 25, 2016 | 52.72 | 53.42 | 51.83 | 52.66 | 1,024,694 | -0.83(-1.55%) |
Oct 24, 2016 | 54.12 | 54.91 | 52.75 | 53.49 | 1,740,444 | -0.66(-1.22%) |
Oct 21, 2016 | 55.25 | 56.00 | 54.09 | 54.15 | 1,167,182 | -2.72(-4.78%) |
Oct 20, 2016 | 57.20 | 57.20 | 55.81 | 56.87 | 548,927 | -0.63(-1.10%) |
Oct 19, 2016 | 56.46 | 57.71 | 55.87 | 57.50 | 493,883 | +1.26(+2.24%) |
Oct 18, 2016 | 55.92 | 56.91 | 55.23 | 56.24 | 482,936 | +0.31(+0.55%) |
Oct 17, 2016 | 56.50 | 56.79 | 55.86 | 55.93 | 467,478 | -0.57(-1.01%) |
Oct 14, 2016 | 56.97 | 57.24 | 55.66 | 56.50 | 570,789 | -0.42(-0.74%) |
Oct 13, 2016 | 55.37 | 57.90 | 55.30 | 56.92 | 1,800,914 | -4.06(-6.66%) |
Oct 12, 2016 | 61.09 | 61.53 | 60.55 | 60.98 | 422,421 | +0.01(+0.02%) |
Oct 11, 2016 | 62.02 | 62.68 | 60.64 | 60.97 | 459,726 | -1.40(-2.24%) |
Oct 10, 2016 | 62.06 | 63.10 | 62.06 | 62.37 | 430,831 | +0.50(+0.81%) |
Oct 07, 2016 | 61.50 | 62.44 | 61.19 | 61.87 | 553,788 | +0.63(+1.03%) |
Oct 06, 2016 | 60.88 | 61.58 | 60.48 | 61.24 | 418,542 | +0.43(+0.71%) |
Oct 05, 2016 | 59.49 | 60.95 | 59.30 | 60.81 | 385,879 | +1.57(+2.65%) |
Oct 04, 2016 | 58.81 | 59.30 | 58.54 | 59.24 | 461,840 | +0.34(+0.58%) |
Oct 03, 2016 | 59.42 | 59.61 | 58.40 | 58.90 | 539,633 | -0.65(-1.09%) |
Sep 30, 2016 | 59.17 | 59.97 | 59.00 | 59.55 | 514,733 | +0.25(+0.42%) |
Sep 29, 2016 | 60.95 | 61.41 | 59.28 | 59.30 | 966,656 | -1.63(-2.68%) |
Sep 28, 2016 | 61.17 | 61.84 | 60.53 | 60.93 | 275,033 | -0.48(-0.78%) |
Sep 27, 2016 | 60.70 | 61.58 | 60.27 | 61.41 | 300,873 | +0.72(+1.19%) |
Sep 26, 2016 | 62.01 | 62.01 | 60.61 | 60.69 | 275,795 | -1.56(-2.51%) |
Sep 23, 2016 | 63.02 | 63.61 | 62.23 | 62.25 | 304,276 | -1.00(-1.58%) |
Sep 22, 2016 | 63.33 | 63.84 | 62.82 | 63.25 | 741,608 | +0.58(+0.93%) |
Sep 21, 2016 | 61.39 | 62.69 | 61.39 | 62.67 | 524,641 | +1.04(+1.69%) |
Sep 20, 2016 | 61.54 | 61.80 | 61.00 | 61.63 | 445,048 | +0.49(+0.80%) |
Sep 19, 2016 | 60.81 | 61.81 | 60.77 | 61.14 | 707,800 | +0.50(+0.82%) |
Sep 16, 2016 | 59.79 | 60.79 | 59.44 | 60.64 | 866,906 | +0.62(+1.03%) |
Sep 15, 2016 | 57.67 | 60.05 | 57.53 | 60.02 | 554,514 | +2.17(+3.75%) |
Sep 14, 2016 | 58.51 | 58.87 | 57.53 | 57.85 | 494,328 | -0.66(-1.13%) |
Sep 13, 2016 | 58.78 | 59.32 | 57.91 | 58.51 | 459,685 | -0.86(-1.45%) |
Sep 12, 2016 | 57.89 | 59.41 | 57.50 | 59.37 | 450,680 | +1.00(+1.71%) |
Sep 09, 2016 | 59.88 | 60.27 | 58.36 | 58.37 | 594,046 | -1.78(-2.96%) |
Sep 08, 2016 | 61.56 | 61.82 | 59.76 | 60.15 | 487,144 | -1.83(-2.95%) |
Sep 07, 2016 | 61.33 | 62.02 | 60.73 | 61.98 | 567,419 | +0.77(+1.26%) |
Sep 06, 2016 | 62.92 | 63.61 | 60.62 | 61.21 | 801,955 | -1.99(-3.15%) |
Sep 02, 2016 | 64.05 | 63.20 | 63.20 | 63.20 | 382,200 | -0.82(-1.28%) |