Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 66.55 | 66.88 | 66.16 | 66.70 | 147,756 | +0.77(+1.17%) |
Nov 29, 2016 | 65.86 | 66.44 | 65.51 | 65.93 | 173,713 | +0.37(+0.56%) |
Nov 28, 2016 | 65.87 | 66.95 | 65.28 | 65.56 | 170,399 | -0.67(-1.01%) |
Nov 25, 2016 | 66.82 | 66.85 | 65.93 | 66.23 | 63,714 | -0.52(-0.78%) |
Nov 23, 2016 | 66.74 | 66.74 | 66.74 | 0 | +0.74(+1.12%) | |
Nov 22, 2016 | 65.58 | 66.50 | 65.16 | 66.01 | 212,135 | +0.76(+1.17%) |
Nov 21, 2016 | 65.22 | 65.48 | 64.48 | 65.24 | 132,610 | -0.18(-0.27%) |
Nov 18, 2016 | 64.42 | 65.52 | 64.42 | 65.42 | 221,505 | +1.00(+1.55%) |
Nov 17, 2016 | 63.45 | 64.47 | 63.45 | 64.42 | 213,666 | +1.21(+1.92%) |
Nov 16, 2016 | 62.65 | 63.74 | 62.65 | 63.21 | 298,369 | -0.05(-0.08%) |
Nov 15, 2016 | 63.24 | 63.34 | 62.51 | 63.26 | 363,714 | -0.66(-1.03%) |
Nov 14, 2016 | 64.18 | 65.30 | 62.96 | 63.92 | 341,020 | +0.59(+0.93%) |
Nov 11, 2016 | 61.06 | 63.47 | 60.24 | 63.33 | 518,107 | +2.21(+3.62%) |
Nov 10, 2016 | 58.34 | 62.08 | 57.12 | 61.12 | 641,113 | +3.90(+6.81%) |
Nov 09, 2016 | 53.70 | 57.47 | 53.70 | 57.22 | 662,001 | +3.49(+6.50%) |
Nov 08, 2016 | 54.27 | 54.38 | 53.54 | 53.73 | 203,295 | -0.68(-1.26%) |
Nov 07, 2016 | 53.72 | 55.08 | 53.71 | 54.42 | 371,331 | +1.74(+3.30%) |
Nov 04, 2016 | 53.00 | 53.52 | 52.51 | 52.68 | 265,978 | -0.27(-0.51%) |
Nov 03, 2016 | 52.94 | 53.57 | 52.48 | 52.95 | 326,670 | +0.15(+0.28%) |
Nov 02, 2016 | 54.17 | 54.17 | 52.69 | 52.80 | 231,996 | -1.46(-2.68%) |
Nov 01, 2016 | 54.68 | 54.68 | 53.89 | 54.26 | 223,822 | -0.18(-0.34%) |
Oct 31, 2016 | 53.59 | 54.46 | 53.25 | 54.44 | 255,757 | +0.96(+1.79%) |
Oct 28, 2016 | 54.14 | 54.18 | 53.35 | 53.49 | 129,143 | -0.57(-1.06%) |
Oct 27, 2016 | 54.61 | 54.61 | 53.89 | 54.06 | 193,104 | -0.06(-0.11%) |
Oct 26, 2016 | 54.89 | 54.89 | 53.40 | 54.12 | 227,380 | -0.02(-0.03%) |
Oct 25, 2016 | 54.60 | 54.89 | 53.87 | 54.13 | 138,850 | -0.62(-1.14%) |
Oct 24, 2016 | 54.21 | 54.80 | 53.62 | 54.76 | 324,253 | +0.97(+1.79%) |
Oct 21, 2016 | 53.14 | 53.85 | 53.11 | 53.79 | 152,695 | +0.23(+0.43%) |
Oct 20, 2016 | 53.82 | 54.26 | 53.18 | 53.56 | 102,600 | -0.50(-0.93%) |
Oct 19, 2016 | 53.47 | 54.24 | 53.38 | 54.06 | 109,910 | +0.87(+1.63%) |
Oct 18, 2016 | 53.17 | 53.33 | 52.38 | 53.20 | 99,652 | +0.47(+0.88%) |
Oct 17, 2016 | 53.17 | 53.28 | 52.61 | 52.73 | 146,266 | -0.47(-0.89%) |
Oct 14, 2016 | 53.63 | 53.84 | 53.13 | 53.20 | 172,649 | +0.13(+0.25%) |
Oct 13, 2016 | 53.77 | 53.81 | 52.34 | 53.07 | 310,787 | -1.15(-2.12%) |
Oct 12, 2016 | 54.16 | 54.57 | 53.74 | 54.22 | 195,858 | +0.16(+0.29%) |
Oct 11, 2016 | 54.16 | 54.48 | 53.73 | 54.06 | 146,586 | -0.17(-0.31%) |
Oct 10, 2016 | 54.06 | 54.43 | 53.56 | 54.23 | 170,214 | +0.42(+0.78%) |
Oct 07, 2016 | 53.41 | 53.90 | 52.69 | 53.81 | 209,689 | +0.29(+0.54%) |
Oct 06, 2016 | 52.92 | 53.70 | 52.69 | 53.52 | 163,589 | +0.62(+1.18%) |
Oct 05, 2016 | 52.39 | 53.52 | 52.39 | 52.90 | 359,141 | +0.64(+1.23%) |
Oct 04, 2016 | 51.87 | 52.51 | 51.63 | 52.26 | 148,794 | +0.49(+0.95%) |
Oct 03, 2016 | 51.70 | 52.08 | 51.51 | 51.77 | 126,214 | -0.39(-0.76%) |
Sep 30, 2016 | 51.41 | 52.35 | 51.21 | 52.16 | 160,590 | +0.94(+1.83%) |
Sep 29, 2016 | 52.08 | 52.26 | 51.18 | 51.22 | 84,233 | -0.70(-1.35%) |
Sep 28, 2016 | 51.74 | 51.96 | 50.95 | 51.92 | 111,974 | +0.45(+0.87%) |
Sep 27, 2016 | 50.77 | 51.51 | 50.70 | 51.48 | 140,691 | +0.49(+0.96%) |
Sep 26, 2016 | 51.63 | 51.77 | 50.96 | 50.98 | 132,349 | -0.97(-1.87%) |
Sep 23, 2016 | 51.78 | 52.45 | 51.66 | 51.96 | 160,914 | +0.02(+0.03%) |
Sep 22, 2016 | 51.20 | 51.97 | 51.17 | 51.94 | 222,389 | +0.85(+1.67%) |
Sep 21, 2016 | 50.77 | 51.34 | 50.71 | 51.09 | 157,824 | +0.51(+1.01%) |
Sep 20, 2016 | 50.91 | 51.03 | 50.52 | 50.58 | 139,437 | -0.07(-0.14%) |
Sep 19, 2016 | 50.93 | 51.26 | 50.28 | 50.65 | 193,085 | +0.17(+0.33%) |
Sep 16, 2016 | 51.11 | 51.20 | 50.48 | 50.48 | 591,406 | -0.66(-1.29%) |
Sep 15, 2016 | 50.41 | 51.25 | 50.36 | 51.14 | 247,099 | +0.75(+1.50%) |
Sep 14, 2016 | 51.13 | 51.42 | 50.30 | 50.39 | 212,362 | -0.82(-1.59%) |
Sep 13, 2016 | 51.50 | 51.50 | 50.53 | 51.20 | 201,550 | -0.75(-1.44%) |
Sep 12, 2016 | 51.50 | 51.95 | 51.02 | 51.95 | 271,770 | +0.19(+0.37%) |
Sep 09, 2016 | 52.17 | 52.49 | 51.75 | 51.76 | 222,097 | -0.45(-0.86%) |
Sep 08, 2016 | 52.24 | 52.66 | 52.04 | 52.20 | 191,615 | +0.04(+0.08%) |
Sep 07, 2016 | 52.39 | 52.67 | 51.74 | 52.16 | 312,046 | -0.32(-0.61%) |
Sep 06, 2016 | 52.83 | 52.86 | 52.00 | 52.48 | 330,594 | -0.26(-0.50%) |
Sep 02, 2016 | 52.76 | 52.74 | 52.74 | 52.74 | 287,134 | +0.24(+0.45%) |