Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.72 | 63.12 | 62.14 | 62.66 | 1,025,085 | +0.37(+0.60%) |
Nov 29, 2016 | 61.82 | 62.54 | 61.82 | 62.29 | 1,184,103 | +0.29(+0.46%) |
Nov 28, 2016 | 62.49 | 62.96 | 61.93 | 62.00 | 1,333,522 | -0.60(-0.96%) |
Nov 25, 2016 | 62.04 | 62.66 | 61.99 | 62.61 | 346,227 | +0.51(+0.81%) |
Nov 23, 2016 | 62.10 | 62.10 | 62.10 | 0 | +1.09(+1.78%) | |
Nov 22, 2016 | 61.06 | 61.43 | 60.85 | 61.01 | 1,170,692 | +0.14(+0.23%) |
Nov 21, 2016 | 60.41 | 61.02 | 59.47 | 60.87 | 1,735,184 | +1.76(+2.98%) |
Nov 18, 2016 | 59.27 | 59.39 | 58.86 | 59.11 | 778,894 | +0.01(+0.01%) |
Nov 17, 2016 | 58.50 | 59.25 | 58.47 | 59.11 | 1,793,928 | +0.56(+0.96%) |
Nov 16, 2016 | 58.24 | 58.82 | 58.04 | 58.54 | 1,358,035 | +0.25(+0.43%) |
Nov 15, 2016 | 58.56 | 58.80 | 57.84 | 58.29 | 1,317,809 | -0.36(-0.61%) |
Nov 14, 2016 | 58.17 | 58.66 | 57.90 | 58.65 | 3,109,397 | +0.73(+1.26%) |
Nov 11, 2016 | 58.22 | 58.55 | 57.58 | 57.92 | 2,104,097 | -0.34(-0.58%) |
Nov 10, 2016 | 56.41 | 58.53 | 56.08 | 58.26 | 2,376,240 | +2.13(+3.79%) |
Nov 09, 2016 | 52.60 | 56.49 | 52.60 | 56.13 | 1,423,599 | +3.04(+5.73%) |
Nov 08, 2016 | 52.62 | 53.67 | 52.32 | 53.09 | 687,225 | +0.33(+0.63%) |
Nov 07, 2016 | 51.77 | 52.79 | 51.47 | 52.76 | 1,045,554 | +1.49(+2.90%) |
Nov 04, 2016 | 50.03 | 51.84 | 50.03 | 51.27 | 1,391,816 | +1.18(+2.35%) |
Nov 03, 2016 | 50.26 | 50.56 | 49.82 | 50.09 | 696,171 | -0.06(-0.11%) |
Nov 02, 2016 | 50.43 | 51.14 | 50.11 | 50.15 | 966,396 | -0.64(-1.26%) |
Nov 01, 2016 | 51.41 | 52.53 | 50.64 | 50.79 | 2,125,347 | +0.01(+0.03%) |
Oct 31, 2016 | 50.04 | 51.09 | 49.85 | 50.78 | 1,186,800 | +0.88(+1.76%) |
Oct 28, 2016 | 49.12 | 49.98 | 48.88 | 49.90 | 792,858 | +0.88(+1.79%) |
Oct 27, 2016 | 49.82 | 49.94 | 48.89 | 49.02 | 1,025,441 | -0.73(-1.47%) |
Oct 26, 2016 | 49.03 | 49.95 | 48.83 | 49.75 | 1,232,240 | +0.59(+1.21%) |
Oct 25, 2016 | 49.91 | 49.99 | 48.79 | 49.16 | 1,022,164 | -0.78(-1.56%) |
Oct 24, 2016 | 50.09 | 50.42 | 49.67 | 49.94 | 501,176 | +0.09(+0.18%) |
Oct 21, 2016 | 49.90 | 50.25 | 49.56 | 49.85 | 366,094 | -0.36(-0.72%) |
Oct 20, 2016 | 50.01 | 50.57 | 49.93 | 50.21 | 643,638 | +0.15(+0.31%) |
Oct 19, 2016 | 49.64 | 50.37 | 49.41 | 50.06 | 692,808 | +0.51(+1.03%) |
Oct 18, 2016 | 50.89 | 51.00 | 49.51 | 49.55 | 1,360,088 | -1.17(-2.31%) |
Oct 17, 2016 | 50.74 | 50.96 | 50.64 | 50.72 | 558,751 | -0.11(-0.22%) |
Oct 14, 2016 | 51.22 | 51.40 | 50.80 | 50.83 | 468,642 | -0.23(-0.45%) |
Oct 13, 2016 | 51.21 | 51.34 | 50.72 | 51.06 | 549,290 | -0.31(-0.60%) |
Oct 12, 2016 | 51.13 | 51.52 | 50.88 | 51.37 | 431,283 | +0.22(+0.44%) |
Oct 11, 2016 | 51.95 | 52.35 | 50.87 | 51.15 | 1,082,115 | -1.16(-2.21%) |
Oct 10, 2016 | 52.20 | 52.43 | 52.10 | 52.30 | 655,232 | +0.31(+0.59%) |
Oct 07, 2016 | 52.05 | 52.12 | 51.64 | 52.00 | 760,676 | -0.25(-0.48%) |
Oct 06, 2016 | 51.42 | 52.25 | 51.09 | 52.25 | 500,829 | +0.57(+1.09%) |
Oct 05, 2016 | 51.12 | 51.81 | 50.99 | 51.68 | 545,198 | +0.87(+1.72%) |
Oct 04, 2016 | 51.29 | 51.50 | 50.57 | 50.81 | 540,973 | -0.44(-0.86%) |
Oct 03, 2016 | 51.07 | 51.61 | 50.88 | 51.25 | 470,149 | +0.05(+0.10%) |
Sep 30, 2016 | 50.69 | 51.49 | 50.63 | 51.20 | 527,001 | +0.73(+1.45%) |
Sep 29, 2016 | 50.33 | 50.71 | 50.02 | 50.47 | 788,375 | +0.15(+0.29%) |
Sep 28, 2016 | 50.06 | 50.41 | 49.77 | 50.32 | 712,770 | +0.42(+0.84%) |
Sep 27, 2016 | 49.60 | 50.05 | 49.58 | 49.90 | 559,617 | +0.08(+0.17%) |
Sep 26, 2016 | 49.93 | 50.27 | 49.78 | 49.82 | 545,161 | -0.40(-0.79%) |
Sep 23, 2016 | 50.55 | 50.87 | 50.19 | 50.22 | 767,742 | -0.66(-1.30%) |
Sep 22, 2016 | 50.22 | 50.99 | 50.05 | 50.88 | 983,385 | +1.10(+2.21%) |
Sep 21, 2016 | 49.42 | 49.79 | 49.23 | 49.78 | 395,545 | +0.45(+0.90%) |
Sep 20, 2016 | 50.50 | 50.65 | 49.32 | 49.33 | 795,241 | -0.81(-1.61%) |
Sep 19, 2016 | 50.11 | 50.85 | 49.72 | 50.14 | 683,012 | +0.28(+0.56%) |
Sep 16, 2016 | 50.95 | 51.15 | 49.74 | 49.86 | 1,089,796 | -1.26(-2.47%) |
Sep 15, 2016 | 50.65 | 51.14 | 50.55 | 51.12 | 453,237 | +0.37(+0.73%) |
Sep 14, 2016 | 50.48 | 51.24 | 50.48 | 50.75 | 754,075 | +0.34(+0.68%) |
Sep 13, 2016 | 50.54 | 51.24 | 50.36 | 50.41 | 567,606 | -0.33(-0.66%) |
Sep 12, 2016 | 50.13 | 50.87 | 49.95 | 50.75 | 725,677 | +0.44(+0.87%) |
Sep 09, 2016 | 50.98 | 51.12 | 50.30 | 50.31 | 670,114 | -1.14(-2.21%) |
Sep 08, 2016 | 50.83 | 51.49 | 50.78 | 51.45 | 567,906 | +0.63(+1.25%) |
Sep 07, 2016 | 50.42 | 50.91 | 50.20 | 50.81 | 743,939 | -0.61(-1.18%) |
Sep 06, 2016 | 51.88 | 52.03 | 51.31 | 51.42 | 724,302 | -0.31(-0.61%) |
Sep 02, 2016 | 51.52 | 51.73 | 51.73 | 51.73 | 379,372 | +0.46(+0.90%) |