Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.99 | 68.88 | 67.90 | 68.32 | 271,866 | +0.94(+1.39%) |
Nov 29, 2016 | 67.53 | 67.90 | 66.03 | 67.38 | 190,652 | -0.28(-0.42%) |
Nov 28, 2016 | 67.62 | 67.99 | 67.24 | 67.67 | 317,107 | -0.33(-0.48%) |
Nov 25, 2016 | 68.09 | 68.42 | 67.57 | 67.99 | 113,764 | -0.09(-0.14%) |
Nov 23, 2016 | 68.09 | 68.09 | 68.09 | 0 | +1.55(+2.32%) | |
Nov 22, 2016 | 65.84 | 66.68 | 65.37 | 66.54 | 187,305 | +1.12(+1.72%) |
Nov 21, 2016 | 64.95 | 65.46 | 64.53 | 65.42 | 206,529 | +0.89(+1.38%) |
Nov 18, 2016 | 64.01 | 64.69 | 63.73 | 64.53 | 178,420 | +0.33(+0.51%) |
Nov 17, 2016 | 64.85 | 64.90 | 63.73 | 64.20 | 358,312 | -0.52(-0.80%) |
Nov 16, 2016 | 64.57 | 65.28 | 64.29 | 64.71 | 371,380 | -0.37(-0.58%) |
Nov 15, 2016 | 64.43 | 65.42 | 63.87 | 65.09 | 642,680 | +0.52(+0.80%) |
Nov 14, 2016 | 64.67 | 65.44 | 63.82 | 64.57 | 288,057 | +0.42(+0.66%) |
Nov 11, 2016 | 62.42 | 64.29 | 62.37 | 64.15 | 427,969 | +1.59(+2.55%) |
Nov 10, 2016 | 61.11 | 63.45 | 61.01 | 62.56 | 557,302 | +2.11(+3.49%) |
Nov 09, 2016 | 58.86 | 60.94 | 57.68 | 60.45 | 460,662 | +1.27(+2.14%) |
Nov 08, 2016 | 57.83 | 60.03 | 57.83 | 59.18 | 543,416 | +1.03(+1.77%) |
Nov 07, 2016 | 59.42 | 59.79 | 56.70 | 58.15 | 484,334 | +3.84(+7.08%) |
Nov 04, 2016 | 53.70 | 55.25 | 53.33 | 54.31 | 222,813 | +0.70(+1.31%) |
Nov 03, 2016 | 53.42 | 54.40 | 53.28 | 53.61 | 281,551 | +0.28(+0.53%) |
Nov 02, 2016 | 53.47 | 53.75 | 52.91 | 53.33 | 307,108 | -0.47(-0.87%) |
Nov 01, 2016 | 55.81 | 56.07 | 53.65 | 53.80 | 263,962 | -1.59(-2.88%) |
Oct 31, 2016 | 55.15 | 55.62 | 54.69 | 55.39 | 146,574 | +0.47(+0.85%) |
Oct 28, 2016 | 54.78 | 55.62 | 54.78 | 54.92 | 143,885 | +0.05(+0.09%) |
Oct 27, 2016 | 55.90 | 55.90 | 54.45 | 54.87 | 187,777 | -0.75(-1.35%) |
Oct 26, 2016 | 53.84 | 55.76 | 53.84 | 55.62 | 213,788 | +1.41(+2.59%) |
Oct 25, 2016 | 55.06 | 55.34 | 54.03 | 54.22 | 231,705 | -1.12(-2.03%) |
Oct 24, 2016 | 55.48 | 55.53 | 54.87 | 55.34 | 241,410 | +0.66(+1.20%) |
Oct 21, 2016 | 54.50 | 55.01 | 54.03 | 54.69 | 319,596 | -0.37(-0.68%) |
Oct 20, 2016 | 55.06 | 55.72 | 54.87 | 55.06 | 151,577 | -0.52(-0.93%) |
Oct 19, 2016 | 56.19 | 56.19 | 55.58 | 55.58 | 146,513 | -0.42(-0.75%) |
Oct 18, 2016 | 56.70 | 56.70 | 55.72 | 56.00 | 265,123 | +0.09(+0.17%) |
Oct 17, 2016 | 56.09 | 56.28 | 55.58 | 55.90 | 147,160 | +0.09(+0.17%) |
Oct 14, 2016 | 56.24 | 56.66 | 55.68 | 55.81 | 191,975 | +0.18(+0.32%) |
Oct 13, 2016 | 55.49 | 55.83 | 55.10 | 55.63 | 127,372 | -0.66(-1.17%) |
Oct 12, 2016 | 55.56 | 56.37 | 55.34 | 56.29 | 205,216 | +0.56(+1.01%) |
Oct 11, 2016 | 57.45 | 57.45 | 55.47 | 55.73 | 219,409 | -1.57(-2.75%) |
Oct 10, 2016 | 57.76 | 57.98 | 57.28 | 57.30 | 138,548 | +0.03(+0.05%) |
Oct 07, 2016 | 57.68 | 57.83 | 56.94 | 57.27 | 250,662 | -0.63(-1.08%) |
Oct 06, 2016 | 57.73 | 58.09 | 57.37 | 57.90 | 255,383 | +0.24(+0.42%) |
Oct 05, 2016 | 56.72 | 57.93 | 56.65 | 57.66 | 397,693 | +1.36(+2.41%) |
Oct 04, 2016 | 56.10 | 56.46 | 55.59 | 56.30 | 379,922 | +0.52(+0.94%) |
Oct 03, 2016 | 55.65 | 56.04 | 55.14 | 55.77 | 240,703 | +0.02(+0.03%) |
Sep 30, 2016 | 55.51 | 56.04 | 55.01 | 55.75 | 259,742 | +0.52(+0.93%) |
Sep 29, 2016 | 55.12 | 56.03 | 54.80 | 55.24 | 257,704 | +0.17(+0.31%) |
Sep 28, 2016 | 53.84 | 55.08 | 53.63 | 55.07 | 231,442 | +1.46(+2.73%) |
Sep 27, 2016 | 53.48 | 53.69 | 53.23 | 53.61 | 195,700 | -0.69(-1.27%) |
Sep 26, 2016 | 54.74 | 55.22 | 54.25 | 54.30 | 151,425 | -0.50(-0.92%) |
Sep 23, 2016 | 55.24 | 55.39 | 54.79 | 54.80 | 124,019 | -0.63(-1.14%) |
Sep 22, 2016 | 54.90 | 55.60 | 54.77 | 55.44 | 270,012 | +1.20(+2.22%) |
Sep 21, 2016 | 53.78 | 54.30 | 53.59 | 54.23 | 146,141 | +0.94(+1.77%) |
Sep 20, 2016 | 53.77 | 53.93 | 53.14 | 53.29 | 165,426 | -0.13(-0.24%) |
Sep 19, 2016 | 53.52 | 54.13 | 53.16 | 53.42 | 232,546 | +0.16(+0.30%) |
Sep 16, 2016 | 53.33 | 53.44 | 52.94 | 53.26 | 294,193 | -0.63(-1.16%) |
Sep 15, 2016 | 53.88 | 54.14 | 53.42 | 53.89 | 271,733 | +0.05(+0.09%) |
Sep 14, 2016 | 54.69 | 54.92 | 53.67 | 53.84 | 330,725 | -0.82(-1.50%) |
Sep 13, 2016 | 55.57 | 55.92 | 54.50 | 54.66 | 179,752 | -1.54(-2.74%) |
Sep 12, 2016 | 54.31 | 56.46 | 53.99 | 56.20 | 486,341 | +1.47(+2.68%) |
Sep 09, 2016 | 56.45 | 56.46 | 54.73 | 54.74 | 176,414 | -2.21(-3.88%) |
Sep 08, 2016 | 57.20 | 57.20 | 56.80 | 56.95 | 166,844 | -0.33(-0.57%) |
Sep 07, 2016 | 56.90 | 57.29 | 56.83 | 57.28 | 246,906 | +0.24(+0.43%) |
Sep 06, 2016 | 57.94 | 57.95 | 56.91 | 57.03 | 164,847 | -0.74(-1.28%) |
Sep 02, 2016 | 57.63 | 57.77 | 57.77 | 57.77 | 220,403 | +0.63(+1.11%) |