Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60.17 | 62.22 | 57.58 | 62.07 | 2,264,968 | +8.77(+16.45%) |
Nov 29, 2016 | 52.98 | 54.44 | 52.28 | 53.30 | 1,380,631 | -1.75(-3.18%) |
Nov 28, 2016 | 58.22 | 58.22 | 54.97 | 55.05 | 1,020,944 | -2.48(-4.31%) |
Nov 25, 2016 | 57.80 | 57.92 | 56.69 | 57.53 | 342,177 | -0.84(-1.44%) |
Nov 23, 2016 | 58.37 | 58.37 | 58.37 | 0 | +0.06(+0.10%) | |
Nov 22, 2016 | 58.78 | 58.80 | 56.51 | 58.31 | 1,368,528 | -0.23(-0.39%) |
Nov 21, 2016 | 58.17 | 58.72 | 57.39 | 58.54 | 828,802 | +2.02(+3.57%) |
Nov 18, 2016 | 56.58 | 57.63 | 56.39 | 56.52 | 499,551 | +0.13(+0.23%) |
Nov 17, 2016 | 58.55 | 59.56 | 55.88 | 56.39 | 743,109 | -1.47(-2.54%) |
Nov 16, 2016 | 58.28 | 59.49 | 57.52 | 57.86 | 696,876 | -0.48(-0.82%) |
Nov 15, 2016 | 55.74 | 58.50 | 55.74 | 58.34 | 660,566 | +3.42(+6.23%) |
Nov 14, 2016 | 54.56 | 55.13 | 52.95 | 54.92 | 990,743 | +0.17(+0.31%) |
Nov 11, 2016 | 55.21 | 55.65 | 52.99 | 54.75 | 816,160 | -1.23(-2.20%) |
Nov 10, 2016 | 56.01 | 56.68 | 55.01 | 55.98 | 891,560 | +0.04(+0.07%) |
Nov 09, 2016 | 54.28 | 56.73 | 53.87 | 55.94 | 1,171,212 | +2.14(+3.98%) |
Nov 08, 2016 | 52.74 | 54.32 | 52.11 | 53.80 | 965,632 | +0.34(+0.64%) |
Nov 07, 2016 | 52.42 | 53.56 | 51.95 | 53.46 | 1,180,904 | +2.80(+5.53%) |
Nov 04, 2016 | 52.00 | 53.25 | 49.65 | 50.66 | 2,890,940 | +0.50(+1.00%) |
Nov 03, 2016 | 48.66 | 50.23 | 48.66 | 50.16 | 1,803,092 | +1.35(+2.77%) |
Nov 02, 2016 | 49.50 | 50.10 | 47.88 | 48.81 | 1,765,047 | -1.58(-3.14%) |
Nov 01, 2016 | 50.88 | 51.26 | 49.53 | 50.39 | 812,218 | +0.26(+0.52%) |
Oct 31, 2016 | 51.42 | 51.43 | 49.55 | 50.13 | 850,083 | -1.73(-3.34%) |
Oct 28, 2016 | 53.29 | 54.41 | 51.65 | 51.86 | 1,270,242 | -1.72(-3.21%) |
Oct 27, 2016 | 53.25 | 54.12 | 52.67 | 53.58 | 808,431 | +0.70(+1.32%) |
Oct 26, 2016 | 51.83 | 53.00 | 51.47 | 52.88 | 1,150,969 | +0.25(+0.48%) |
Oct 25, 2016 | 53.63 | 53.70 | 52.33 | 52.63 | 911,774 | -0.98(-1.83%) |
Oct 24, 2016 | 55.75 | 55.75 | 53.04 | 53.61 | 855,474 | -1.90(-3.42%) |
Oct 21, 2016 | 56.26 | 56.53 | 55.33 | 55.51 | 680,009 | -0.97(-1.72%) |
Oct 20, 2016 | 56.13 | 57.11 | 55.32 | 56.48 | 619,597 | -0.39(-0.69%) |
Oct 19, 2016 | 57.11 | 58.14 | 56.57 | 56.87 | 866,508 | +0.62(+1.10%) |
Oct 18, 2016 | 57.93 | 58.21 | 56.18 | 56.25 | 869,076 | -0.57(-1.00%) |
Oct 17, 2016 | 57.76 | 57.76 | 56.63 | 56.82 | 949,397 | -0.81(-1.41%) |
Oct 14, 2016 | 58.61 | 58.72 | 56.97 | 57.63 | 801,074 | -0.61(-1.05%) |
Oct 13, 2016 | 57.90 | 58.56 | 57.07 | 58.24 | 773,388 | +0.00(+0.00%) |
Oct 12, 2016 | 57.90 | 59.11 | 57.13 | 58.24 | 1,032,459 | +0.08(+0.14%) |
Oct 11, 2016 | 58.84 | 59.16 | 57.37 | 58.16 | 805,926 | -1.10(-1.86%) |
Oct 10, 2016 | 57.13 | 60.39 | 57.72 | 59.26 | 811,745 | +2.13(+3.73%) |
Oct 07, 2016 | 58.89 | 59.98 | 57.04 | 57.13 | 1,496,279 | -1.21(-2.07%) |
Oct 06, 2016 | 59.17 | 59.43 | 57.58 | 58.34 | 647,691 | +0.02(+0.03%) |
Oct 05, 2016 | 58.17 | 59.24 | 57.82 | 58.32 | 660,966 | +1.30(+2.28%) |
Oct 04, 2016 | 58.72 | 59.09 | 56.64 | 57.02 | 745,202 | -1.35(-2.31%) |
Oct 03, 2016 | 57.97 | 59.17 | 56.87 | 58.37 | 1,060,719 | +0.65(+1.13%) |
Sep 30, 2016 | 57.12 | 58.14 | 56.37 | 57.72 | 759,651 | +1.08(+1.91%) |
Sep 29, 2016 | 56.16 | 58.13 | 55.76 | 56.64 | 934,010 | +0.36(+0.64%) |
Sep 28, 2016 | 52.51 | 56.64 | 52.24 | 56.28 | 1,406,128 | +4.14(+7.94%) |
Sep 27, 2016 | 52.65 | 53.05 | 51.15 | 52.14 | 1,085,749 | -1.53(-2.85%) |
Sep 26, 2016 | 53.12 | 55.02 | 53.00 | 53.67 | 1,059,191 | +0.70(+1.32%) |
Sep 23, 2016 | 54.93 | 55.56 | 51.97 | 52.97 | 1,195,838 | -2.38(-4.30%) |
Sep 22, 2016 | 55.08 | 55.98 | 54.47 | 55.35 | 1,174,195 | +1.27(+2.35%) |
Sep 21, 2016 | 53.12 | 54.30 | 52.62 | 54.08 | 1,166,280 | +1.81(+3.46%) |
Sep 20, 2016 | 52.35 | 53.08 | 51.13 | 52.27 | 744,471 | -0.41(-0.78%) |
Sep 19, 2016 | 53.73 | 53.78 | 52.61 | 52.68 | 932,709 | -0.15(-0.28%) |
Sep 16, 2016 | 51.55 | 53.04 | 51.18 | 52.83 | 1,674,157 | +0.52(+0.99%) |
Sep 15, 2016 | 52.45 | 53.23 | 51.87 | 52.31 | 808,826 | +0.12(+0.23%) |
Sep 14, 2016 | 52.07 | 53.50 | 51.67 | 52.19 | 1,059,089 | -0.29(-0.55%) |
Sep 13, 2016 | 54.91 | 55.13 | 52.30 | 52.48 | 1,190,946 | -3.55(-6.34%) |
Sep 12, 2016 | 55.35 | 56.56 | 54.59 | 56.03 | 1,183,238 | -0.15(-0.27%) |
Sep 09, 2016 | 57.78 | 58.16 | 56.18 | 56.18 | 1,173,160 | -2.25(-3.85%) |
Sep 08, 2016 | 58.81 | 59.43 | 57.62 | 58.43 | 1,087,441 | +0.36(+0.62%) |
Sep 07, 2016 | 59.35 | 59.35 | 57.29 | 58.07 | 1,209,119 | -0.66(-1.12%) |
Sep 06, 2016 | 59.71 | 59.93 | 57.77 | 58.73 | 1,057,760 | -0.73(-1.23%) |
Sep 02, 2016 | 59.42 | 59.46 | 59.46 | 59.46 | 696,100 | +0.98(+1.68%) |