Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60.86 | 61.51 | 59.46 | 59.46 | 1,155,238 | -2.53(-4.09%) |
Nov 29, 2016 | 60.62 | 62.12 | 60.50 | 61.99 | 883,334 | +1.21(+1.99%) |
Nov 28, 2016 | 61.14 | 61.17 | 60.60 | 60.78 | 768,452 | -0.16(-0.26%) |
Nov 25, 2016 | 59.96 | 60.96 | 59.96 | 60.94 | 309,352 | +1.12(+1.87%) |
Nov 23, 2016 | 59.82 | 59.82 | 59.82 | 0 | -0.32(-0.53%) | |
Nov 22, 2016 | 60.42 | 60.86 | 59.97 | 60.14 | 695,798 | -0.38(-0.63%) |
Nov 21, 2016 | 59.73 | 60.81 | 59.53 | 60.52 | 697,541 | +1.01(+1.69%) |
Nov 18, 2016 | 59.50 | 60.01 | 59.26 | 59.51 | 750,440 | +0.30(+0.51%) |
Nov 17, 2016 | 58.91 | 59.60 | 58.86 | 59.21 | 463,117 | -0.01(-0.01%) |
Nov 16, 2016 | 59.27 | 59.80 | 58.77 | 59.22 | 585,300 | -0.14(-0.24%) |
Nov 15, 2016 | 59.10 | 59.83 | 59.00 | 59.36 | 686,887 | +0.45(+0.76%) |
Nov 14, 2016 | 58.23 | 59.00 | 57.74 | 58.91 | 678,406 | +0.28(+0.48%) |
Nov 11, 2016 | 58.40 | 59.39 | 58.37 | 58.63 | 700,566 | +0.08(+0.14%) |
Nov 10, 2016 | 60.14 | 60.69 | 56.92 | 58.55 | 991,809 | -1.33(-2.22%) |
Nov 09, 2016 | 59.61 | 60.35 | 59.21 | 59.88 | 413,948 | -0.91(-1.50%) |
Nov 08, 2016 | 60.34 | 61.43 | 60.34 | 60.79 | 493,741 | +0.35(+0.58%) |
Nov 07, 2016 | 59.44 | 60.50 | 59.03 | 60.44 | 395,339 | +1.48(+2.51%) |
Nov 04, 2016 | 59.61 | 60.10 | 58.96 | 58.96 | 424,494 | -0.32(-0.55%) |
Nov 03, 2016 | 58.59 | 59.62 | 58.26 | 59.29 | 380,963 | +0.40(+0.68%) |
Nov 02, 2016 | 59.74 | 59.80 | 58.77 | 58.89 | 441,412 | -0.89(-1.49%) |
Nov 01, 2016 | 61.71 | 61.71 | 59.76 | 59.78 | 410,525 | -2.03(-3.28%) |
Oct 31, 2016 | 60.35 | 62.02 | 59.98 | 61.81 | 1,316,046 | +2.00(+3.35%) |
Oct 28, 2016 | 59.75 | 60.31 | 59.63 | 59.80 | 289,898 | +0.10(+0.17%) |
Oct 27, 2016 | 59.84 | 60.13 | 59.24 | 59.70 | 376,957 | -0.43(-0.72%) |
Oct 26, 2016 | 59.81 | 60.19 | 59.49 | 60.14 | 270,543 | +0.20(+0.33%) |
Oct 25, 2016 | 59.59 | 59.95 | 59.44 | 59.94 | 309,101 | +0.24(+0.40%) |
Oct 24, 2016 | 60.02 | 60.14 | 59.46 | 59.70 | 275,664 | +0.11(+0.18%) |
Oct 21, 2016 | 59.63 | 59.84 | 59.24 | 59.59 | 356,012 | -0.37(-0.62%) |
Oct 20, 2016 | 60.06 | 60.55 | 59.70 | 59.96 | 527,762 | -0.12(-0.21%) |
Oct 19, 2016 | 60.00 | 60.35 | 59.55 | 60.09 | 438,570 | +0.12(+0.21%) |
Oct 18, 2016 | 59.79 | 60.19 | 59.06 | 59.96 | 551,933 | +0.41(+0.68%) |
Oct 17, 2016 | 59.15 | 59.60 | 59.01 | 59.55 | 317,458 | +0.50(+0.84%) |
Oct 14, 2016 | 58.86 | 59.51 | 58.51 | 59.06 | 577,155 | +0.06(+0.10%) |
Oct 13, 2016 | 58.27 | 59.45 | 58.27 | 59.00 | 634,535 | +0.81(+1.40%) |
Oct 12, 2016 | 57.38 | 58.31 | 57.38 | 58.18 | 397,692 | +0.89(+1.55%) |
Oct 11, 2016 | 58.53 | 58.59 | 57.27 | 57.29 | 713,325 | -1.45(-2.46%) |
Oct 10, 2016 | 58.09 | 58.96 | 57.89 | 58.74 | 464,026 | +0.52(+0.90%) |
Oct 07, 2016 | 59.12 | 59.45 | 58.08 | 58.22 | 692,028 | -0.56(-0.95%) |
Oct 06, 2016 | 58.61 | 59.04 | 58.19 | 58.77 | 607,468 | +0.11(+0.18%) |
Oct 05, 2016 | 59.35 | 59.60 | 58.54 | 58.67 | 699,711 | -0.55(-0.93%) |
Oct 04, 2016 | 61.18 | 61.31 | 58.78 | 59.21 | 696,898 | -2.04(-3.34%) |
Oct 03, 2016 | 61.76 | 61.81 | 60.86 | 61.26 | 589,616 | -0.61(-0.99%) |
Sep 30, 2016 | 62.56 | 62.59 | 61.44 | 61.87 | 764,796 | -0.34(-0.55%) |
Sep 29, 2016 | 63.04 | 63.04 | 61.86 | 62.21 | 455,229 | -0.80(-1.27%) |
Sep 28, 2016 | 63.14 | 63.28 | 62.46 | 63.01 | 332,804 | -0.06(-0.09%) |
Sep 27, 2016 | 63.77 | 64.08 | 62.96 | 63.07 | 398,119 | -0.63(-0.99%) |
Sep 26, 2016 | 63.63 | 64.02 | 63.48 | 63.70 | 332,304 | +0.02(+0.04%) |
Sep 23, 2016 | 64.17 | 64.41 | 63.68 | 63.68 | 572,525 | -0.84(-1.30%) |
Sep 22, 2016 | 64.32 | 64.57 | 63.68 | 64.51 | 746,265 | +0.66(+1.03%) |
Sep 21, 2016 | 62.66 | 63.92 | 62.55 | 63.86 | 465,868 | +1.38(+2.21%) |
Sep 20, 2016 | 63.08 | 63.14 | 62.44 | 62.48 | 747,223 | -0.21(-0.33%) |
Sep 19, 2016 | 61.56 | 62.72 | 61.56 | 62.69 | 598,389 | +1.13(+1.84%) |
Sep 16, 2016 | 60.85 | 61.67 | 60.57 | 61.56 | 1,043,451 | +0.48(+0.79%) |
Sep 15, 2016 | 60.39 | 61.14 | 60.32 | 61.07 | 631,668 | +0.72(+1.20%) |
Sep 14, 2016 | 60.42 | 60.91 | 60.05 | 60.35 | 915,049 | +0.04(+0.07%) |
Sep 13, 2016 | 60.63 | 60.69 | 59.97 | 60.31 | 894,390 | -0.53(-0.87%) |
Sep 12, 2016 | 59.63 | 60.92 | 59.50 | 60.84 | 838,266 | +1.12(+1.88%) |
Sep 09, 2016 | 61.97 | 62.35 | 59.70 | 59.72 | 657,292 | -2.92(-4.66%) |
Sep 08, 2016 | 62.59 | 62.95 | 62.30 | 62.64 | 398,229 | -0.10(-0.16%) |
Sep 07, 2016 | 62.09 | 63.26 | 61.75 | 62.74 | 516,945 | +0.68(+1.10%) |
Sep 06, 2016 | 61.71 | 62.26 | 61.55 | 62.06 | 594,985 | +0.60(+0.97%) |
Sep 02, 2016 | 60.94 | 61.46 | 61.46 | 61.46 | 642,243 | +0.60(+0.98%) |