Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.97 | 54.06 | 53.28 | 53.79 | 459,237 | +1.14(+2.16%) |
Nov 29, 2016 | 52.40 | 53.31 | 51.35 | 52.65 | 476,261 | +0.16(+0.31%) |
Nov 28, 2016 | 52.92 | 53.46 | 52.33 | 52.49 | 467,137 | -0.98(-1.84%) |
Nov 25, 2016 | 53.73 | 53.73 | 52.67 | 53.47 | 229,293 | -0.37(-0.68%) |
Nov 23, 2016 | 53.84 | 53.84 | 53.84 | 0 | +0.20(+0.38%) | |
Nov 22, 2016 | 53.28 | 53.68 | 52.90 | 53.63 | 400,671 | +0.34(+0.64%) |
Nov 21, 2016 | 52.97 | 53.30 | 52.40 | 53.29 | 601,775 | +0.59(+1.11%) |
Nov 18, 2016 | 51.98 | 52.84 | 51.72 | 52.71 | 979,822 | +0.68(+1.30%) |
Nov 17, 2016 | 52.29 | 52.72 | 51.90 | 52.03 | 956,872 | -0.33(-0.64%) |
Nov 16, 2016 | 51.24 | 53.18 | 51.24 | 52.37 | 851,165 | -1.07(-2.01%) |
Nov 15, 2016 | 52.47 | 53.48 | 50.81 | 53.44 | 504,213 | +0.63(+1.20%) |
Nov 14, 2016 | 52.42 | 53.87 | 51.93 | 52.80 | 862,351 | +1.18(+2.28%) |
Nov 11, 2016 | 49.31 | 51.75 | 49.14 | 51.63 | 1,017,828 | +2.07(+4.19%) |
Nov 10, 2016 | 48.21 | 50.89 | 48.10 | 49.55 | 1,086,005 | +1.94(+4.07%) |
Nov 09, 2016 | 44.70 | 47.97 | 44.70 | 47.62 | 754,078 | +3.11(+6.98%) |
Nov 08, 2016 | 44.69 | 44.90 | 44.17 | 44.51 | 317,105 | -0.49(-1.08%) |
Nov 07, 2016 | 44.44 | 45.06 | 44.35 | 45.00 | 291,013 | +1.56(+3.60%) |
Nov 04, 2016 | 43.38 | 44.18 | 42.95 | 43.43 | 232,137 | +0.02(+0.04%) |
Nov 03, 2016 | 43.91 | 43.98 | 43.29 | 43.42 | 288,649 | -0.09(-0.21%) |
Nov 02, 2016 | 44.60 | 44.62 | 43.35 | 43.51 | 473,403 | -1.47(-3.27%) |
Nov 01, 2016 | 45.38 | 45.48 | 44.25 | 44.98 | 448,671 | -0.14(-0.31%) |
Oct 31, 2016 | 45.14 | 45.53 | 44.84 | 45.12 | 443,984 | -0.02(-0.05%) |
Oct 28, 2016 | 45.39 | 45.48 | 44.78 | 45.14 | 339,476 | -0.15(-0.32%) |
Oct 27, 2016 | 45.25 | 45.69 | 44.74 | 45.29 | 604,371 | +0.09(+0.20%) |
Oct 26, 2016 | 45.86 | 45.97 | 44.88 | 45.20 | 691,376 | -1.00(-2.17%) |
Oct 25, 2016 | 46.31 | 46.57 | 45.74 | 46.20 | 402,618 | -0.24(-0.51%) |
Oct 24, 2016 | 46.59 | 46.59 | 46.02 | 46.44 | 422,213 | +0.53(+1.15%) |
Oct 21, 2016 | 44.82 | 45.96 | 44.75 | 45.91 | 321,997 | +0.43(+0.95%) |
Oct 20, 2016 | 45.09 | 45.68 | 44.83 | 45.48 | 392,665 | +0.06(+0.13%) |
Oct 19, 2016 | 44.74 | 45.62 | 44.39 | 45.42 | 426,808 | +0.94(+2.10%) |
Oct 18, 2016 | 44.70 | 44.70 | 43.95 | 44.48 | 282,369 | +0.57(+1.30%) |
Oct 17, 2016 | 44.23 | 44.36 | 43.76 | 43.91 | 189,922 | -0.33(-0.74%) |
Oct 14, 2016 | 44.09 | 44.64 | 43.99 | 44.24 | 233,375 | +0.60(+1.38%) |
Oct 13, 2016 | 44.45 | 44.45 | 43.09 | 43.64 | 448,505 | -1.48(-3.28%) |
Oct 12, 2016 | 45.03 | 45.35 | 44.87 | 45.12 | 223,056 | +0.11(+0.25%) |
Oct 11, 2016 | 45.63 | 45.63 | 44.56 | 45.00 | 487,382 | -0.12(-0.27%) |
Oct 10, 2016 | 45.31 | 45.69 | 44.99 | 45.13 | 274,096 | +0.47(+1.06%) |
Oct 07, 2016 | 44.76 | 44.81 | 44.12 | 44.65 | 485,732 | -0.33(-0.72%) |
Oct 06, 2016 | 45.37 | 45.37 | 44.65 | 44.98 | 271,579 | -0.01(-0.02%) |
Oct 05, 2016 | 44.64 | 45.83 | 44.46 | 44.99 | 570,639 | +0.81(+1.82%) |
Oct 04, 2016 | 44.21 | 44.90 | 43.98 | 44.18 | 412,490 | +0.22(+0.50%) |
Oct 03, 2016 | 44.36 | 44.64 | 43.81 | 43.96 | 406,515 | -0.68(-1.53%) |
Sep 30, 2016 | 43.95 | 44.85 | 43.64 | 44.65 | 392,260 | +1.19(+2.73%) |
Sep 29, 2016 | 44.44 | 44.57 | 43.17 | 43.46 | 388,531 | -0.94(-2.12%) |
Sep 28, 2016 | 43.97 | 44.48 | 43.60 | 44.40 | 442,914 | +0.76(+1.73%) |
Sep 27, 2016 | 42.65 | 43.65 | 42.65 | 43.65 | 308,282 | +0.63(+1.47%) |
Sep 26, 2016 | 43.64 | 43.75 | 43.00 | 43.01 | 342,166 | -1.08(-2.45%) |
Sep 23, 2016 | 44.41 | 44.87 | 44.08 | 44.09 | 303,192 | -0.55(-1.24%) |
Sep 22, 2016 | 44.39 | 44.83 | 44.17 | 44.65 | 657,318 | +0.47(+1.07%) |
Sep 21, 2016 | 43.89 | 44.39 | 43.52 | 44.17 | 437,996 | +0.66(+1.51%) |
Sep 20, 2016 | 43.68 | 43.87 | 43.44 | 43.52 | 230,882 | -0.02(-0.04%) |
Sep 19, 2016 | 43.17 | 43.83 | 43.00 | 43.53 | 360,366 | +0.45(+1.04%) |
Sep 16, 2016 | 42.81 | 43.38 | 42.45 | 43.09 | 1,201,720 | -0.17(-0.39%) |
Sep 15, 2016 | 42.75 | 43.61 | 42.75 | 43.26 | 286,589 | +0.41(+0.95%) |
Sep 14, 2016 | 43.03 | 43.74 | 42.78 | 42.85 | 335,947 | -0.38(-0.88%) |
Sep 13, 2016 | 43.17 | 43.48 | 42.62 | 43.23 | 409,877 | -0.67(-1.53%) |
Sep 12, 2016 | 43.60 | 44.00 | 43.17 | 43.90 | 454,988 | -0.18(-0.40%) |
Sep 09, 2016 | 44.55 | 44.76 | 44.08 | 44.08 | 653,329 | -0.46(-1.03%) |
Sep 08, 2016 | 44.39 | 44.97 | 44.27 | 44.54 | 651,257 | +0.16(+0.36%) |
Sep 07, 2016 | 43.97 | 45.03 | 43.97 | 44.38 | 549,009 | +0.10(+0.22%) |
Sep 06, 2016 | 45.42 | 45.47 | 43.76 | 44.28 | 450,035 | -0.99(-2.18%) |
Sep 02, 2016 | 44.76 | 45.27 | 45.27 | 45.27 | 312,677 | +0.80(+1.80%) |