Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 58.75 | 58.75 | 56.13 | 56.66 | 220,480 | -1.52(-2.61%) |
Nov 29, 2016 | 58.04 | 58.99 | 57.70 | 58.18 | 215,308 | +0.05(+0.08%) |
Nov 28, 2016 | 58.84 | 59.18 | 57.47 | 58.13 | 250,423 | -0.93(-1.57%) |
Nov 25, 2016 | 58.96 | 59.20 | 58.01 | 59.06 | 106,131 | +0.28(+0.48%) |
Nov 23, 2016 | 58.77 | 58.77 | 58.77 | 0 | -0.81(-1.35%) | |
Nov 22, 2016 | 58.87 | 59.63 | 58.73 | 59.58 | 301,127 | +0.85(+1.46%) |
Nov 21, 2016 | 57.54 | 58.77 | 57.21 | 58.73 | 378,982 | +1.47(+2.57%) |
Nov 18, 2016 | 57.06 | 57.63 | 56.83 | 57.25 | 251,575 | +0.14(+0.25%) |
Nov 17, 2016 | 56.02 | 57.16 | 55.78 | 57.11 | 290,245 | +1.28(+2.30%) |
Nov 16, 2016 | 55.02 | 55.92 | 55.02 | 55.83 | 119,063 | +0.76(+1.38%) |
Nov 15, 2016 | 55.97 | 56.16 | 53.98 | 55.07 | 257,206 | -0.81(-1.44%) |
Nov 14, 2016 | 57.68 | 57.92 | 54.78 | 55.88 | 369,521 | -1.09(-1.92%) |
Nov 11, 2016 | 56.49 | 56.97 | 54.64 | 56.97 | 719,199 | +0.66(+1.18%) |
Nov 10, 2016 | 56.92 | 56.92 | 54.40 | 56.30 | 539,940 | +0.09(+0.17%) |
Nov 09, 2016 | 51.27 | 56.68 | 50.42 | 56.21 | 776,172 | +3.09(+5.81%) |
Nov 08, 2016 | 52.65 | 53.50 | 52.17 | 53.12 | 211,484 | +0.19(+0.36%) |
Nov 07, 2016 | 52.65 | 53.55 | 52.22 | 52.93 | 146,335 | +1.04(+2.01%) |
Nov 04, 2016 | 52.60 | 53.03 | 51.65 | 51.89 | 217,855 | -0.43(-0.82%) |
Nov 03, 2016 | 51.98 | 53.31 | 51.60 | 52.32 | 173,980 | +0.28(+0.55%) |
Nov 02, 2016 | 52.51 | 52.70 | 51.60 | 52.03 | 264,354 | -0.47(-0.90%) |
Nov 01, 2016 | 53.03 | 53.41 | 52.03 | 52.51 | 458,031 | -0.66(-1.25%) |
Oct 31, 2016 | 52.22 | 53.17 | 51.46 | 53.17 | 192,227 | +0.90(+1.73%) |
Oct 28, 2016 | 51.13 | 52.41 | 51.13 | 52.27 | 143,145 | +0.90(+1.76%) |
Oct 27, 2016 | 51.79 | 52.22 | 50.99 | 51.37 | 242,837 | -0.14(-0.28%) |
Oct 26, 2016 | 51.84 | 52.46 | 51.13 | 51.51 | 286,577 | -0.76(-1.45%) |
Oct 25, 2016 | 52.93 | 53.12 | 51.70 | 52.27 | 212,591 | -0.43(-0.81%) |
Oct 24, 2016 | 53.17 | 54.07 | 52.58 | 52.70 | 196,714 | +0.09(+0.18%) |
Oct 21, 2016 | 52.22 | 52.98 | 51.08 | 52.60 | 199,059 | +0.00(+0.00%) |
Oct 20, 2016 | 55.16 | 55.50 | 52.46 | 52.60 | 368,120 | -2.66(-4.81%) |
Oct 19, 2016 | 54.40 | 55.59 | 54.17 | 55.26 | 205,964 | +0.52(+0.95%) |
Oct 18, 2016 | 54.69 | 55.07 | 54.07 | 54.74 | 175,234 | +0.62(+1.14%) |
Oct 17, 2016 | 53.60 | 54.50 | 53.36 | 54.12 | 122,320 | +0.38(+0.71%) |
Oct 14, 2016 | 54.13 | 54.65 | 53.22 | 53.74 | 272,603 | +0.05(+0.09%) |
Oct 13, 2016 | 53.40 | 54.12 | 52.72 | 53.69 | 143,448 | -0.20(-0.37%) |
Oct 12, 2016 | 53.00 | 54.12 | 52.87 | 53.89 | 172,872 | +0.40(+0.75%) |
Oct 11, 2016 | 55.48 | 55.60 | 53.28 | 53.49 | 222,157 | -1.86(-3.36%) |
Oct 10, 2016 | 55.02 | 55.53 | 53.86 | 55.35 | 178,643 | +0.81(+1.48%) |
Oct 07, 2016 | 53.96 | 54.69 | 53.82 | 54.55 | 181,113 | +0.51(+0.95%) |
Oct 06, 2016 | 53.01 | 54.07 | 52.64 | 54.03 | 120,824 | +1.03(+1.93%) |
Oct 05, 2016 | 53.68 | 54.29 | 52.84 | 53.01 | 236,709 | -0.52(-0.98%) |
Oct 04, 2016 | 54.96 | 54.99 | 52.92 | 53.53 | 168,712 | -1.42(-2.59%) |
Oct 03, 2016 | 53.65 | 55.07 | 53.65 | 54.96 | 235,327 | +0.98(+1.81%) |
Sep 30, 2016 | 53.15 | 54.26 | 52.80 | 53.98 | 280,920 | +0.89(+1.68%) |
Sep 29, 2016 | 54.02 | 54.12 | 52.73 | 53.09 | 170,215 | -1.16(-2.14%) |
Sep 28, 2016 | 53.66 | 54.28 | 53.36 | 54.24 | 108,500 | +0.66(+1.22%) |
Sep 27, 2016 | 52.98 | 53.87 | 52.94 | 53.59 | 120,144 | +0.69(+1.31%) |
Sep 26, 2016 | 53.33 | 53.50 | 52.33 | 52.90 | 125,377 | -0.88(-1.64%) |
Sep 23, 2016 | 54.40 | 54.98 | 53.77 | 53.78 | 170,575 | -1.14(-2.07%) |
Sep 22, 2016 | 53.80 | 54.95 | 53.54 | 54.92 | 285,245 | +1.24(+2.32%) |
Sep 21, 2016 | 51.48 | 53.70 | 51.02 | 53.67 | 271,258 | +2.56(+5.02%) |
Sep 20, 2016 | 51.84 | 52.05 | 51.03 | 51.11 | 147,834 | -0.53(-1.03%) |
Sep 19, 2016 | 51.18 | 52.16 | 51.18 | 51.64 | 199,148 | +0.95(+1.87%) |
Sep 16, 2016 | 51.34 | 51.82 | 50.66 | 50.69 | 929,217 | -0.67(-1.31%) |
Sep 15, 2016 | 50.64 | 52.07 | 50.53 | 51.37 | 186,819 | +0.73(+1.44%) |
Sep 14, 2016 | 50.83 | 51.76 | 50.55 | 50.64 | 179,312 | -0.19(-0.37%) |
Sep 13, 2016 | 51.56 | 52.07 | 50.03 | 50.83 | 395,470 | -1.55(-2.96%) |
Sep 12, 2016 | 53.04 | 53.11 | 49.73 | 52.37 | 776,028 | -1.30(-2.42%) |
Sep 09, 2016 | 55.18 | 55.45 | 53.63 | 53.67 | 309,679 | -2.19(-3.93%) |
Sep 08, 2016 | 55.34 | 56.00 | 55.31 | 55.87 | 146,361 | +0.50(+0.91%) |
Sep 07, 2016 | 55.73 | 56.18 | 55.20 | 55.36 | 248,846 | -0.34(-0.61%) |
Sep 06, 2016 | 55.31 | 55.75 | 55.19 | 55.71 | 163,488 | +0.68(+1.24%) |
Sep 02, 2016 | 55.07 | 55.02 | 55.02 | 55.02 | 176,307 | +0.12(+0.22%) |