Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.76 | 63.76 | 62.58 | 62.72 | 278,156 | -1.07(-1.67%) |
Nov 29, 2016 | 64.80 | 64.95 | 63.78 | 63.79 | 223,114 | -0.89(-1.38%) |
Nov 28, 2016 | 65.55 | 65.68 | 64.66 | 64.68 | 173,768 | -1.14(-1.73%) |
Nov 25, 2016 | 65.74 | 65.92 | 65.25 | 65.82 | 64,174 | +0.41(+0.62%) |
Nov 23, 2016 | 65.42 | 65.42 | 65.42 | 0 | +0.05(+0.07%) | |
Nov 22, 2016 | 64.66 | 65.67 | 63.98 | 65.37 | 217,998 | +0.53(+0.81%) |
Nov 21, 2016 | 63.72 | 64.95 | 63.72 | 64.85 | 163,307 | +1.13(+1.78%) |
Nov 18, 2016 | 62.36 | 63.75 | 62.34 | 63.72 | 212,037 | +0.14(+0.22%) |
Nov 17, 2016 | 63.87 | 64.42 | 63.05 | 63.57 | 256,712 | -0.29(-0.46%) |
Nov 16, 2016 | 64.32 | 64.56 | 63.52 | 63.87 | 188,504 | -0.56(-0.87%) |
Nov 15, 2016 | 64.27 | 64.55 | 63.09 | 64.43 | 235,002 | +0.47(+0.74%) |
Nov 14, 2016 | 62.30 | 64.05 | 62.03 | 63.96 | 312,790 | +2.06(+3.32%) |
Nov 11, 2016 | 61.41 | 62.74 | 60.92 | 61.90 | 285,911 | +0.45(+0.73%) |
Nov 10, 2016 | 60.63 | 62.28 | 60.63 | 61.45 | 305,161 | +0.96(+1.59%) |
Nov 09, 2016 | 57.85 | 60.52 | 57.55 | 60.49 | 316,874 | +2.06(+3.52%) |
Nov 08, 2016 | 58.29 | 58.83 | 57.84 | 58.43 | 177,299 | -0.04(-0.06%) |
Nov 07, 2016 | 58.74 | 59.34 | 58.32 | 58.47 | 171,816 | +0.34(+0.58%) |
Nov 04, 2016 | 57.58 | 58.83 | 57.51 | 58.13 | 195,676 | +0.32(+0.56%) |
Nov 03, 2016 | 57.83 | 58.61 | 57.47 | 57.81 | 193,287 | -0.02(-0.03%) |
Nov 02, 2016 | 57.94 | 58.97 | 57.31 | 57.82 | 222,194 | -0.31(-0.53%) |
Nov 01, 2016 | 58.65 | 59.45 | 57.72 | 58.13 | 401,956 | -1.23(-2.07%) |
Oct 31, 2016 | 58.91 | 60.17 | 58.83 | 59.36 | 292,491 | +0.53(+0.89%) |
Oct 28, 2016 | 58.60 | 59.36 | 58.55 | 58.84 | 143,587 | +0.27(+0.46%) |
Oct 27, 2016 | 58.84 | 58.99 | 58.27 | 58.57 | 203,300 | +0.12(+0.21%) |
Oct 26, 2016 | 58.65 | 59.04 | 58.40 | 58.45 | 160,947 | -0.47(-0.79%) |
Oct 25, 2016 | 60.08 | 60.08 | 58.87 | 58.91 | 159,785 | -1.57(-2.59%) |
Oct 24, 2016 | 60.29 | 60.64 | 60.02 | 60.48 | 160,481 | +0.60(+1.00%) |
Oct 21, 2016 | 59.54 | 60.03 | 59.32 | 59.88 | 190,984 | +0.38(+0.64%) |
Oct 20, 2016 | 59.26 | 59.53 | 58.56 | 59.50 | 171,712 | +0.04(+0.06%) |
Oct 19, 2016 | 59.00 | 59.93 | 58.82 | 59.46 | 147,486 | +0.64(+1.08%) |
Oct 18, 2016 | 59.33 | 59.41 | 58.74 | 58.82 | 126,120 | +0.13(+0.22%) |
Oct 17, 2016 | 59.10 | 59.13 | 58.64 | 58.69 | 140,144 | -0.29(-0.50%) |
Oct 14, 2016 | 58.86 | 59.52 | 58.53 | 58.99 | 108,693 | +0.20(+0.34%) |
Oct 13, 2016 | 58.56 | 58.99 | 58.42 | 58.78 | 182,793 | -0.29(-0.48%) |
Oct 12, 2016 | 59.21 | 59.36 | 58.92 | 59.07 | 113,540 | +0.07(+0.11%) |
Oct 11, 2016 | 59.38 | 59.38 | 58.84 | 59.00 | 155,517 | -0.29(-0.48%) |
Oct 10, 2016 | 58.95 | 59.42 | 58.64 | 59.29 | 118,266 | +0.47(+0.80%) |
Oct 07, 2016 | 58.70 | 59.08 | 58.39 | 58.81 | 225,711 | +0.16(+0.27%) |
Oct 06, 2016 | 58.51 | 58.87 | 58.20 | 58.66 | 247,587 | -0.08(-0.13%) |
Oct 05, 2016 | 59.20 | 59.73 | 58.56 | 58.73 | 171,758 | -0.53(-0.90%) |
Oct 04, 2016 | 59.49 | 59.92 | 58.95 | 59.27 | 132,548 | +0.09(+0.15%) |
Oct 03, 2016 | 59.18 | 59.36 | 59.00 | 59.17 | 138,669 | -0.26(-0.43%) |
Sep 30, 2016 | 59.74 | 59.74 | 58.63 | 59.43 | 251,638 | +0.77(+1.32%) |
Sep 29, 2016 | 59.55 | 59.60 | 58.57 | 58.66 | 171,298 | -1.04(-1.73%) |
Sep 28, 2016 | 59.86 | 60.45 | 59.60 | 59.69 | 319,326 | -0.41(-0.69%) |
Sep 27, 2016 | 59.97 | 60.32 | 59.37 | 60.11 | 260,824 | +0.14(+0.24%) |
Sep 26, 2016 | 59.83 | 60.32 | 59.14 | 59.96 | 174,857 | -0.26(-0.44%) |
Sep 23, 2016 | 59.74 | 60.38 | 59.69 | 60.23 | 136,096 | +0.24(+0.40%) |
Sep 22, 2016 | 59.20 | 60.15 | 59.20 | 59.99 | 199,211 | +0.88(+1.49%) |
Sep 21, 2016 | 58.48 | 59.14 | 58.36 | 59.11 | 220,417 | +0.68(+1.17%) |
Sep 20, 2016 | 58.71 | 58.72 | 58.27 | 58.42 | 264,322 | -0.02(-0.04%) |
Sep 19, 2016 | 57.95 | 58.46 | 57.95 | 58.45 | 230,330 | +0.53(+0.92%) |
Sep 16, 2016 | 57.77 | 58.05 | 57.26 | 57.91 | 357,811 | +0.17(+0.30%) |
Sep 15, 2016 | 57.72 | 57.96 | 57.40 | 57.74 | 169,247 | +0.16(+0.27%) |
Sep 14, 2016 | 58.24 | 58.43 | 57.48 | 57.58 | 265,350 | -0.77(-1.31%) |
Sep 13, 2016 | 58.86 | 58.86 | 58.08 | 58.35 | 318,629 | -0.72(-1.22%) |
Sep 12, 2016 | 58.16 | 59.16 | 57.72 | 59.07 | 321,474 | +0.74(+1.27%) |
Sep 09, 2016 | 59.08 | 59.08 | 58.25 | 58.33 | 258,845 | -0.93(-1.56%) |
Sep 08, 2016 | 61.36 | 61.36 | 59.17 | 59.25 | 342,959 | -2.08(-3.39%) |
Sep 07, 2016 | 59.31 | 61.34 | 58.91 | 61.33 | 536,367 | +3.26(+5.62%) |
Sep 06, 2016 | 58.69 | 58.74 | 57.68 | 58.07 | 251,060 | -0.33(-0.57%) |
Sep 02, 2016 | 57.94 | 58.40 | 58.40 | 58.40 | 293,380 | +0.73(+1.27%) |