Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.16 | 62.68 | 61.27 | 61.38 | 1,149,428 | -0.21(-0.34%) |
Nov 29, 2016 | 61.99 | 62.19 | 61.58 | 61.59 | 621,807 | -0.51(-0.82%) |
Nov 28, 2016 | 63.77 | 63.82 | 61.98 | 62.10 | 1,002,017 | -1.83(-2.87%) |
Nov 25, 2016 | 63.41 | 63.97 | 63.10 | 63.93 | 448,725 | +0.76(+1.20%) |
Nov 23, 2016 | 63.17 | 63.17 | 63.17 | 0 | +1.24(+2.00%) | |
Nov 22, 2016 | 61.99 | 62.30 | 61.22 | 61.93 | 723,131 | +0.24(+0.39%) |
Nov 21, 2016 | 62.28 | 62.47 | 61.38 | 61.69 | 814,676 | -0.05(-0.08%) |
Nov 18, 2016 | 61.69 | 62.06 | 61.44 | 61.74 | 512,193 | +0.05(+0.08%) |
Nov 17, 2016 | 61.70 | 62.09 | 60.43 | 61.69 | 768,888 | +0.26(+0.42%) |
Nov 16, 2016 | 61.14 | 61.95 | 60.69 | 61.43 | 840,700 | -0.44(-0.72%) |
Nov 15, 2016 | 60.67 | 62.01 | 60.67 | 61.87 | 983,677 | -0.01(-0.01%) |
Nov 14, 2016 | 61.14 | 62.47 | 60.99 | 61.88 | 1,881,979 | +1.26(+2.08%) |
Nov 11, 2016 | 61.70 | 62.30 | 60.11 | 60.62 | 1,868,369 | -1.32(-2.13%) |
Nov 10, 2016 | 60.01 | 62.36 | 59.91 | 61.94 | 2,045,222 | +2.37(+3.98%) |
Nov 09, 2016 | 56.03 | 59.63 | 55.61 | 59.57 | 1,929,588 | +2.66(+4.67%) |
Nov 08, 2016 | 55.28 | 57.22 | 54.91 | 56.91 | 1,275,606 | +1.22(+2.20%) |
Nov 07, 2016 | 54.70 | 55.73 | 54.37 | 55.69 | 1,111,740 | +1.93(+3.60%) |
Nov 04, 2016 | 53.87 | 54.56 | 53.42 | 53.75 | 852,939 | -0.05(-0.09%) |
Nov 03, 2016 | 53.92 | 54.25 | 53.66 | 53.80 | 1,058,495 | +0.19(+0.35%) |
Nov 02, 2016 | 53.74 | 54.29 | 53.42 | 53.61 | 890,219 | -0.34(-0.64%) |
Nov 01, 2016 | 54.11 | 54.56 | 53.53 | 53.95 | 974,067 | -0.13(-0.24%) |
Oct 31, 2016 | 53.85 | 54.41 | 53.69 | 54.09 | 1,202,274 | +0.35(+0.65%) |
Oct 28, 2016 | 54.07 | 54.56 | 53.22 | 53.74 | 1,153,596 | -0.19(-0.35%) |
Oct 27, 2016 | 54.20 | 54.20 | 53.39 | 53.92 | 1,386,510 | -0.03(-0.06%) |
Oct 26, 2016 | 50.99 | 53.99 | 50.91 | 53.95 | 2,656,161 | +2.46(+4.77%) |
Oct 25, 2016 | 48.82 | 52.20 | 48.82 | 51.50 | 2,365,467 | +0.41(+0.79%) |
Oct 24, 2016 | 50.68 | 51.45 | 50.59 | 51.09 | 1,799,660 | +0.87(+1.74%) |
Oct 21, 2016 | 48.60 | 50.30 | 48.35 | 50.22 | 999,140 | +1.00(+2.03%) |
Oct 20, 2016 | 49.05 | 49.86 | 49.05 | 49.22 | 648,022 | -0.10(-0.21%) |
Oct 19, 2016 | 49.24 | 49.51 | 49.08 | 49.32 | 717,355 | +0.27(+0.54%) |
Oct 18, 2016 | 49.35 | 49.53 | 48.98 | 49.06 | 455,206 | +0.30(+0.61%) |
Oct 17, 2016 | 48.68 | 48.93 | 48.44 | 48.76 | 942,155 | -0.19(-0.40%) |
Oct 14, 2016 | 50.10 | 50.24 | 48.89 | 48.96 | 899,660 | -0.57(-1.15%) |
Oct 13, 2016 | 50.77 | 50.77 | 49.25 | 49.53 | 1,279,041 | -1.87(-3.64%) |
Oct 12, 2016 | 51.45 | 51.76 | 51.06 | 51.40 | 421,614 | -0.09(-0.17%) |
Oct 11, 2016 | 52.36 | 52.53 | 51.21 | 51.48 | 751,816 | -1.07(-2.03%) |
Oct 10, 2016 | 52.23 | 52.60 | 52.06 | 52.55 | 581,139 | +0.73(+1.41%) |
Oct 07, 2016 | 52.22 | 52.22 | 51.38 | 51.82 | 566,709 | -0.53(-1.01%) |
Oct 06, 2016 | 52.11 | 52.48 | 51.73 | 52.35 | 768,745 | +0.19(+0.36%) |
Oct 05, 2016 | 51.30 | 52.89 | 51.09 | 52.16 | 1,327,308 | +1.04(+2.04%) |
Oct 04, 2016 | 51.83 | 52.43 | 50.99 | 51.12 | 1,130,878 | -0.51(-0.98%) |
Oct 03, 2016 | 51.13 | 51.69 | 51.02 | 51.62 | 519,311 | +0.22(+0.42%) |
Sep 30, 2016 | 50.93 | 51.60 | 50.52 | 51.41 | 1,041,793 | +1.18(+2.34%) |
Sep 29, 2016 | 50.67 | 51.06 | 49.98 | 50.23 | 683,347 | -0.49(-0.97%) |
Sep 28, 2016 | 50.04 | 50.80 | 49.61 | 50.72 | 510,925 | +0.72(+1.43%) |
Sep 27, 2016 | 49.52 | 50.03 | 49.21 | 50.00 | 912,815 | +0.38(+0.77%) |
Sep 26, 2016 | 49.40 | 49.93 | 48.87 | 49.62 | 520,983 | -0.05(-0.09%) |
Sep 23, 2016 | 50.18 | 50.38 | 49.64 | 49.67 | 860,674 | -0.65(-1.30%) |
Sep 22, 2016 | 50.78 | 50.97 | 50.24 | 50.32 | 968,488 | +0.15(+0.30%) |
Sep 21, 2016 | 49.90 | 50.49 | 49.53 | 50.17 | 982,498 | +0.76(+1.55%) |
Sep 20, 2016 | 51.09 | 51.13 | 49.40 | 49.41 | 1,087,223 | -1.46(-2.87%) |
Sep 19, 2016 | 52.02 | 52.26 | 50.65 | 50.87 | 1,173,352 | -0.66(-1.29%) |
Sep 16, 2016 | 50.99 | 51.66 | 50.90 | 51.53 | 732,800 | +0.01(+0.02%) |
Sep 15, 2016 | 50.71 | 51.61 | 50.20 | 51.52 | 799,658 | +0.80(+1.57%) |
Sep 14, 2016 | 50.17 | 51.06 | 50.06 | 50.73 | 897,608 | +0.65(+1.29%) |
Sep 13, 2016 | 50.41 | 50.79 | 49.75 | 50.08 | 917,639 | -1.05(-2.06%) |
Sep 12, 2016 | 49.69 | 51.44 | 49.69 | 51.13 | 740,708 | +0.51(+1.00%) |
Sep 09, 2016 | 52.17 | 52.38 | 50.61 | 50.63 | 785,219 | -2.07(-3.92%) |
Sep 08, 2016 | 52.93 | 53.24 | 52.60 | 52.69 | 657,507 | -0.27(-0.50%) |
Sep 07, 2016 | 51.93 | 52.97 | 51.81 | 52.96 | 860,189 | +0.97(+1.86%) |
Sep 06, 2016 | 52.15 | 52.15 | 51.34 | 51.99 | 627,391 | +0.12(+0.24%) |
Sep 02, 2016 | 52.09 | 51.87 | 51.87 | 51.87 | 561,150 | +0.47(+0.91%) |