Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.13 | 53.73 | 52.60 | 52.86 | 1,397,432 | -0.73(-1.36%) |
Nov 29, 2016 | 53.20 | 53.81 | 52.53 | 53.59 | 857,717 | +1.18(+2.25%) |
Nov 28, 2016 | 52.78 | 52.78 | 52.17 | 52.41 | 596,423 | -0.19(-0.36%) |
Nov 25, 2016 | 52.60 | 53.15 | 52.43 | 52.60 | 163,272 | +0.04(+0.08%) |
Nov 23, 2016 | 52.56 | 52.56 | 52.56 | 0 | +0.56(+1.08%) | |
Nov 22, 2016 | 52.79 | 52.94 | 51.46 | 52.00 | 842,092 | -0.43(-0.82%) |
Nov 21, 2016 | 52.15 | 52.85 | 52.15 | 52.43 | 554,940 | +0.11(+0.21%) |
Nov 18, 2016 | 52.31 | 52.60 | 51.77 | 52.32 | 681,352 | +0.01(+0.02%) |
Nov 17, 2016 | 51.85 | 53.10 | 51.48 | 52.31 | 1,291,385 | +0.40(+0.77%) |
Nov 16, 2016 | 51.46 | 52.08 | 50.89 | 51.91 | 1,104,182 | +0.57(+1.11%) |
Nov 15, 2016 | 50.03 | 51.60 | 49.42 | 51.34 | 1,314,217 | +1.41(+2.82%) |
Nov 14, 2016 | 47.70 | 50.78 | 47.41 | 49.93 | 1,332,757 | +2.40(+5.05%) |
Nov 11, 2016 | 49.86 | 50.70 | 46.97 | 47.53 | 4,144,822 | -2.85(-5.66%) |
Nov 10, 2016 | 50.25 | 51.06 | 49.52 | 50.38 | 1,919,537 | +0.89(+1.80%) |
Nov 09, 2016 | 51.25 | 53.62 | 49.32 | 49.49 | 6,641,471 | -9.27(-15.78%) |
Nov 08, 2016 | 57.22 | 59.06 | 56.80 | 58.76 | 761,114 | +1.26(+2.19%) |
Nov 07, 2016 | 54.99 | 58.31 | 54.98 | 57.50 | 985,321 | +3.68(+6.84%) |
Nov 04, 2016 | 53.25 | 54.66 | 53.07 | 53.82 | 700,105 | +0.81(+1.53%) |
Nov 03, 2016 | 53.86 | 54.55 | 52.94 | 53.01 | 467,292 | -0.85(-1.58%) |
Nov 02, 2016 | 54.06 | 54.76 | 53.77 | 53.86 | 529,221 | -0.08(-0.15%) |
Nov 01, 2016 | 54.52 | 54.67 | 53.44 | 53.94 | 757,071 | -0.47(-0.86%) |
Oct 31, 2016 | 55.22 | 55.33 | 54.14 | 54.41 | 909,833 | -0.18(-0.33%) |
Oct 28, 2016 | 54.98 | 56.50 | 53.59 | 54.59 | 2,575,011 | -3.11(-5.39%) |
Oct 27, 2016 | 58.04 | 58.74 | 57.51 | 57.70 | 685,873 | -0.32(-0.55%) |
Oct 26, 2016 | 59.18 | 59.84 | 56.92 | 58.02 | 862,300 | -1.40(-2.36%) |
Oct 25, 2016 | 59.82 | 60.66 | 59.05 | 59.42 | 647,518 | -0.18(-0.30%) |
Oct 24, 2016 | 59.83 | 60.45 | 59.55 | 59.60 | 1,120,392 | +0.10(+0.17%) |
Oct 21, 2016 | 57.96 | 59.65 | 57.75 | 59.50 | 766,891 | +1.26(+2.16%) |
Oct 20, 2016 | 58.58 | 58.85 | 58.06 | 58.24 | 568,729 | -0.23(-0.39%) |
Oct 19, 2016 | 57.68 | 58.59 | 57.24 | 58.47 | 711,987 | +0.78(+1.35%) |
Oct 18, 2016 | 57.08 | 58.55 | 56.77 | 57.69 | 607,695 | +1.75(+3.13%) |
Oct 17, 2016 | 56.10 | 56.46 | 55.58 | 55.94 | 232,415 | -0.04(-0.07%) |
Oct 14, 2016 | 56.44 | 56.69 | 55.59 | 55.98 | 598,655 | -0.13(-0.23%) |
Oct 13, 2016 | 56.68 | 56.69 | 55.69 | 56.11 | 436,467 | -0.87(-1.53%) |
Oct 12, 2016 | 57.39 | 57.74 | 56.55 | 56.98 | 548,452 | -0.55(-0.96%) |
Oct 11, 2016 | 58.60 | 58.98 | 57.12 | 57.53 | 885,207 | -1.42(-2.41%) |
Oct 10, 2016 | 56.92 | 59.00 | 56.92 | 58.95 | 512,518 | +1.94(+3.40%) |
Oct 07, 2016 | 57.61 | 57.75 | 56.86 | 57.01 | 375,849 | -0.36(-0.63%) |
Oct 06, 2016 | 56.83 | 57.45 | 56.42 | 57.37 | 292,861 | +0.26(+0.46%) |
Oct 05, 2016 | 56.54 | 57.12 | 56.54 | 57.11 | 381,114 | +0.62(+1.10%) |
Oct 04, 2016 | 56.68 | 57.31 | 56.03 | 56.49 | 332,794 | -0.24(-0.42%) |
Oct 03, 2016 | 57.91 | 57.91 | 56.55 | 56.73 | 436,662 | -1.59(-2.73%) |
Sep 30, 2016 | 57.78 | 58.57 | 57.09 | 58.32 | 415,007 | +1.02(+1.78%) |
Sep 29, 2016 | 57.98 | 58.45 | 57.26 | 57.30 | 304,550 | -0.89(-1.53%) |
Sep 28, 2016 | 58.25 | 58.74 | 57.38 | 58.19 | 257,542 | +0.10(+0.17%) |
Sep 27, 2016 | 57.74 | 58.16 | 57.22 | 58.09 | 353,612 | +0.53(+0.92%) |
Sep 26, 2016 | 58.48 | 58.63 | 57.51 | 57.56 | 546,113 | -1.16(-1.98%) |
Sep 23, 2016 | 58.76 | 59.15 | 58.34 | 58.72 | 599,486 | -0.16(-0.27%) |
Sep 22, 2016 | 58.26 | 59.09 | 58.26 | 58.88 | 626,173 | +0.47(+0.80%) |
Sep 21, 2016 | 56.83 | 58.44 | 56.83 | 58.41 | 631,073 | +1.57(+2.76%) |
Sep 20, 2016 | 57.41 | 57.45 | 56.45 | 56.84 | 413,175 | -0.22(-0.39%) |
Sep 19, 2016 | 56.48 | 58.15 | 56.41 | 57.06 | 1,106,241 | +1.32(+2.37%) |
Sep 16, 2016 | 55.49 | 56.58 | 55.42 | 55.74 | 698,974 | +0.25(+0.45%) |
Sep 15, 2016 | 54.45 | 55.53 | 54.13 | 55.49 | 448,277 | +0.80(+1.46%) |
Sep 14, 2016 | 54.88 | 55.29 | 54.30 | 54.69 | 571,651 | -0.12(-0.22%) |
Sep 13, 2016 | 56.17 | 56.69 | 54.50 | 54.81 | 1,109,553 | -1.62(-2.87%) |
Sep 12, 2016 | 56.05 | 56.50 | 55.51 | 56.43 | 689,022 | +0.14(+0.25%) |
Sep 09, 2016 | 56.68 | 57.06 | 55.96 | 56.29 | 765,297 | -0.80(-1.40%) |
Sep 08, 2016 | 55.00 | 57.75 | 55.00 | 57.09 | 1,464,684 | +0.15(+0.26%) |
Sep 07, 2016 | 55.00 | 57.23 | 55.00 | 56.94 | 893,630 | +1.94(+3.53%) |
Sep 06, 2016 | 55.23 | 56.36 | 54.44 | 55.00 | 1,021,101 | -0.33(-0.60%) |
Sep 02, 2016 | 53.64 | 55.33 | 55.33 | 55.33 | 1,285,500 | +1.79(+3.34%) |