Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.58 | 54.58 | 53.29 | 53.29 | 2,776 | -0.31(-0.58%) |
Nov 29, 2016 | 53.67 | 53.81 | 53.60 | 53.60 | 1,780 | +0.21(+0.39%) |
Nov 28, 2016 | 52.75 | 53.49 | 52.75 | 53.39 | 6,624 | -0.46(-0.85%) |
Nov 25, 2016 | 54.28 | 54.28 | 53.54 | 53.85 | 8,540 | -1.50(-2.72%) |
Nov 23, 2016 | 55.35 | 55.35 | 55.35 | 0 | -0.39(-0.69%) | |
Nov 22, 2016 | 55.36 | 55.87 | 55.31 | 55.74 | 4,318 | +0.02(+0.03%) |
Nov 21, 2016 | 54.87 | 56.29 | 54.87 | 55.73 | 4,005 | -1.27(-2.24%) |
Nov 18, 2016 | 56.39 | 57.13 | 56.38 | 57.00 | 3,555 | +1.82(+3.30%) |
Nov 17, 2016 | 55.30 | 55.54 | 55.10 | 55.18 | 2,458 | -0.07(-0.13%) |
Nov 16, 2016 | 55.02 | 55.25 | 54.84 | 55.25 | 11,581 | -0.30(-0.54%) |
Nov 15, 2016 | 54.33 | 55.59 | 54.33 | 55.55 | 3,921 | +0.40(+0.73%) |
Nov 14, 2016 | 55.55 | 55.55 | 54.78 | 55.15 | 6,563 | -1.84(-3.22%) |
Nov 11, 2016 | 57.44 | 57.44 | 56.48 | 56.98 | 3,075 | -0.95(-1.63%) |
Nov 10, 2016 | 57.44 | 57.93 | 56.95 | 57.93 | 2,223 | +0.45(+0.78%) |
Nov 09, 2016 | 56.45 | 57.66 | 56.45 | 57.48 | 2,496 | -0.01(-0.02%) |
Nov 08, 2016 | 57.65 | 58.38 | 57.37 | 57.49 | 2,210 | -0.16(-0.28%) |
Nov 07, 2016 | 57.59 | 57.65 | 57.58 | 57.65 | 1,408 | -1.27(-2.15%) |
Nov 04, 2016 | 58.13 | 59.23 | 58.13 | 58.91 | 2,242 | -1.06(-1.78%) |
Nov 03, 2016 | 59.47 | 59.99 | 59.43 | 59.98 | 7,239 | -0.59(-0.97%) |
Nov 02, 2016 | 59.85 | 60.62 | 59.85 | 60.57 | 1,711 | -0.16(-0.27%) |
Nov 01, 2016 | 60.50 | 60.99 | 60.50 | 60.73 | 4,633 | +0.19(+0.31%) |
Oct 31, 2016 | 60.58 | 60.59 | 60.25 | 60.55 | 3,208 | +0.03(+0.06%) |
Oct 28, 2016 | 60.30 | 60.75 | 60.22 | 60.52 | 1,662 | -0.13(-0.21%) |
Oct 27, 2016 | 60.65 | 60.65 | 60.65 | 60.65 | 620 | -0.29(-0.48%) |
Oct 26, 2016 | 60.88 | 61.04 | 60.83 | 60.94 | 1,617 | +0.09(+0.15%) |
Oct 25, 2016 | 60.84 | 61.44 | 60.27 | 60.84 | 1,891 | -0.07(-0.11%) |
Oct 24, 2016 | 60.31 | 61.49 | 60.31 | 60.91 | 3,944 | -0.09(-0.16%) |
Oct 21, 2016 | 60.62 | 61.01 | 60.22 | 61.01 | 1,365 | -0.30(-0.48%) |
Oct 20, 2016 | 60.22 | 61.67 | 60.22 | 61.30 | 17,152 | -0.17(-0.28%) |
Oct 19, 2016 | 61.39 | 61.97 | 61.36 | 61.48 | 3,849 | +0.20(+0.33%) |
Oct 18, 2016 | 60.64 | 61.28 | 60.64 | 61.28 | 5,490 | +0.16(+0.26%) |
Oct 17, 2016 | 60.75 | 61.34 | 60.75 | 61.12 | 5,230 | -0.82(-1.32%) |
Oct 14, 2016 | 61.74 | 61.97 | 61.06 | 61.94 | 2,504 | +1.50(+2.48%) |
Oct 13, 2016 | 60.69 | 60.69 | 60.06 | 60.44 | 3,507 | -0.74(-1.21%) |
Oct 12, 2016 | 61.13 | 61.18 | 60.95 | 61.18 | 3,281 | +0.08(+0.13%) |
Oct 11, 2016 | 60.76 | 61.28 | 60.76 | 61.10 | 1,842 | -0.55(-0.89%) |
Oct 10, 2016 | 61.79 | 62.00 | 61.55 | 61.65 | 18,539 | -0.04(-0.06%) |
Oct 07, 2016 | 61.29 | 61.69 | 61.29 | 61.69 | 788 | +0.48(+0.79%) |
Oct 06, 2016 | 61.70 | 61.70 | 61.20 | 61.20 | 718 | -0.44(-0.71%) |
Oct 05, 2016 | 61.19 | 61.64 | 61.19 | 61.64 | 1,585 | +0.71(+1.17%) |
Oct 04, 2016 | 61.24 | 61.24 | 60.87 | 60.93 | 2,027 | +0.19(+0.30%) |
Oct 03, 2016 | 60.74 | 60.74 | 60.74 | 60.74 | 425 | +0.00(+0.00%) |
Sep 30, 2016 | 61.00 | 61.00 | 60.42 | 60.74 | 6,734 | -0.14(-0.22%) |
Sep 29, 2016 | 60.04 | 60.88 | 60.04 | 60.88 | 2,027 | +0.56(+0.93%) |
Sep 28, 2016 | 60.32 | 60.32 | 60.32 | 60.32 | 595 | +0.00(+0.00%) |
Sep 27, 2016 | 60.27 | 60.53 | 60.27 | 60.32 | 2,208 | -0.27(-0.45%) |
Sep 26, 2016 | 60.30 | 60.94 | 60.30 | 60.59 | 2,145 | -0.34(-0.55%) |
Sep 23, 2016 | 60.02 | 60.94 | 60.02 | 60.93 | 3,430 | +1.53(+2.58%) |
Sep 22, 2016 | 59.40 | 59.40 | 59.40 | 59.40 | 2,859 | -1.23(-2.03%) |
Sep 21, 2016 | 60.42 | 60.95 | 60.40 | 60.63 | 2,710 | -1.45(-2.34%) |
Sep 20, 2016 | 62.10 | 62.30 | 62.08 | 62.08 | 4,872 | +1.66(+2.75%) |
Sep 19, 2016 | 60.27 | 60.58 | 60.27 | 60.42 | 3,000 | +0.22(+0.36%) |
Sep 16, 2016 | 59.59 | 60.31 | 59.59 | 60.20 | 7,694 | -0.28(-0.46%) |
Sep 15, 2016 | 60.30 | 60.48 | 60.30 | 60.48 | 744 | +0.09(+0.15%) |
Sep 14, 2016 | 60.42 | 60.42 | 60.40 | 60.40 | 771 | -0.51(-0.85%) |
Sep 13, 2016 | 61.10 | 61.10 | 60.84 | 60.91 | 1,356 | -0.02(-0.03%) |
Sep 12, 2016 | 60.57 | 61.23 | 60.11 | 60.93 | 1,669 | -0.12(-0.20%) |
Sep 09, 2016 | 61.16 | 61.16 | 61.05 | 61.05 | 1,544 | -0.89(-1.44%) |
Sep 08, 2016 | 62.10 | 62.14 | 61.94 | 61.94 | 2,887 | -0.50(-0.80%) |
Sep 07, 2016 | 62.88 | 62.88 | 62.41 | 62.44 | 2,816 | -0.36(-0.57%) |
Sep 06, 2016 | 62.00 | 62.91 | 61.98 | 62.80 | 8,215 | +2.20(+3.62%) |
Sep 02, 2016 | 60.60 | 60.60 | 60.60 | 0 | +0.60(+1.01%) |