Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.47 | 62.34 | 58.06 | 58.21 | 628,991 | -3.16(-5.15%) |
Nov 29, 2016 | 60.57 | 62.25 | 60.04 | 61.37 | 605,241 | +0.47(+0.77%) |
Nov 28, 2016 | 63.09 | 63.93 | 60.58 | 60.90 | 379,545 | -2.77(-4.35%) |
Nov 25, 2016 | 63.86 | 64.52 | 62.07 | 63.67 | 213,162 | -0.16(-0.24%) |
Nov 23, 2016 | 63.83 | 63.83 | 63.83 | 0 | +1.97(+3.18%) | |
Nov 22, 2016 | 64.95 | 65.45 | 61.44 | 61.86 | 469,129 | -2.66(-4.12%) |
Nov 21, 2016 | 62.67 | 65.18 | 62.00 | 64.52 | 520,990 | +1.98(+3.17%) |
Nov 18, 2016 | 62.72 | 63.55 | 62.07 | 62.54 | 409,422 | -0.27(-0.43%) |
Nov 17, 2016 | 62.37 | 63.24 | 61.55 | 62.81 | 513,509 | +0.87(+1.40%) |
Nov 16, 2016 | 66.64 | 67.50 | 61.87 | 61.94 | 801,144 | -5.31(-7.90%) |
Nov 15, 2016 | 66.35 | 67.74 | 64.54 | 67.25 | 556,083 | +0.27(+0.40%) |
Nov 14, 2016 | 64.98 | 67.43 | 63.01 | 66.98 | 882,140 | +2.76(+4.30%) |
Nov 11, 2016 | 62.50 | 64.66 | 61.35 | 64.22 | 882,737 | +0.45(+0.71%) |
Nov 10, 2016 | 60.00 | 64.50 | 59.74 | 63.77 | 1,219,253 | +4.27(+7.18%) |
Nov 09, 2016 | 56.56 | 60.00 | 55.68 | 59.50 | 1,217,197 | +5.47(+10.12%) |
Nov 08, 2016 | 52.01 | 55.19 | 50.62 | 54.03 | 616,404 | +1.74(+3.33%) |
Nov 07, 2016 | 50.62 | 52.50 | 49.80 | 52.29 | 636,611 | +2.83(+5.72%) |
Nov 04, 2016 | 47.29 | 49.72 | 46.68 | 49.46 | 866,556 | +1.83(+3.84%) |
Nov 03, 2016 | 49.05 | 49.10 | 45.73 | 47.63 | 1,089,551 | +1.53(+3.32%) |
Nov 02, 2016 | 48.10 | 48.23 | 45.89 | 46.10 | 1,187,262 | -2.19(-4.54%) |
Nov 01, 2016 | 48.14 | 49.08 | 46.58 | 48.29 | 571,812 | +0.45(+0.94%) |
Oct 31, 2016 | 48.93 | 49.55 | 47.69 | 47.84 | 300,301 | -0.74(-1.52%) |
Oct 28, 2016 | 48.07 | 50.10 | 47.39 | 48.58 | 574,058 | +0.28(+0.58%) |
Oct 27, 2016 | 49.41 | 50.24 | 47.97 | 48.30 | 450,210 | -0.42(-0.86%) |
Oct 26, 2016 | 48.56 | 49.61 | 48.10 | 48.72 | 473,683 | +0.00(+0.00%) |
Oct 25, 2016 | 48.83 | 49.92 | 48.31 | 48.72 | 315,480 | -0.29(-0.59%) |
Oct 24, 2016 | 49.92 | 50.10 | 48.57 | 49.01 | 377,537 | -0.11(-0.22%) |
Oct 21, 2016 | 49.87 | 51.12 | 49.00 | 49.12 | 702,663 | -1.21(-2.40%) |
Oct 20, 2016 | 48.11 | 51.33 | 48.11 | 50.33 | 543,541 | +2.01(+4.16%) |
Oct 19, 2016 | 49.42 | 49.51 | 47.65 | 48.32 | 337,895 | -0.94(-1.91%) |
Oct 18, 2016 | 48.48 | 50.12 | 48.48 | 49.26 | 485,453 | +1.74(+3.66%) |
Oct 17, 2016 | 47.52 | 48.38 | 46.68 | 47.52 | 541,890 | -0.26(-0.54%) |
Oct 14, 2016 | 51.13 | 51.17 | 47.48 | 47.78 | 711,785 | -2.94(-5.80%) |
Oct 13, 2016 | 49.75 | 51.97 | 49.13 | 50.72 | 533,934 | +0.27(+0.54%) |
Oct 12, 2016 | 53.16 | 54.09 | 50.25 | 50.45 | 583,221 | -2.81(-5.28%) |
Oct 11, 2016 | 54.26 | 55.52 | 52.64 | 53.26 | 398,341 | -1.76(-3.20%) |
Oct 10, 2016 | 53.46 | 55.55 | 53.12 | 55.02 | 367,549 | +2.33(+4.42%) |
Oct 07, 2016 | 53.91 | 54.02 | 51.26 | 52.69 | 619,050 | -1.11(-2.06%) |
Oct 06, 2016 | 53.47 | 54.19 | 52.84 | 53.80 | 589,512 | -0.60(-1.10%) |
Oct 05, 2016 | 53.69 | 55.14 | 52.86 | 54.40 | 383,462 | +1.10(+2.06%) |
Oct 04, 2016 | 52.96 | 53.48 | 52.45 | 53.30 | 460,507 | +0.46(+0.87%) |
Oct 03, 2016 | 52.36 | 53.48 | 51.10 | 52.84 | 440,140 | +0.02(+0.04%) |
Sep 30, 2016 | 52.20 | 53.43 | 51.89 | 52.82 | 558,588 | +1.00(+1.93%) |
Sep 29, 2016 | 53.76 | 54.27 | 51.53 | 51.82 | 700,768 | -2.39(-4.41%) |
Sep 28, 2016 | 54.65 | 54.99 | 52.38 | 54.21 | 541,318 | -0.34(-0.62%) |
Sep 27, 2016 | 52.68 | 54.65 | 52.38 | 54.55 | 366,258 | +1.85(+3.51%) |
Sep 26, 2016 | 52.46 | 53.72 | 52.08 | 52.70 | 364,215 | -0.33(-0.62%) |
Sep 23, 2016 | 52.81 | 54.20 | 51.52 | 53.03 | 798,960 | +0.00(+0.00%) |
Sep 22, 2016 | 52.81 | 53.39 | 51.41 | 53.03 | 842,457 | +0.74(+1.42%) |
Sep 21, 2016 | 50.48 | 52.48 | 49.61 | 52.29 | 947,305 | +2.46(+4.94%) |
Sep 20, 2016 | 47.90 | 50.26 | 47.60 | 49.83 | 1,099,232 | +2.26(+4.75%) |
Sep 19, 2016 | 46.90 | 47.83 | 46.10 | 47.57 | 683,997 | +0.95(+2.04%) |
Sep 16, 2016 | 45.19 | 46.80 | 45.00 | 46.62 | 1,187,937 | +0.73(+1.59%) |
Sep 15, 2016 | 46.35 | 47.31 | 45.26 | 45.89 | 2,221,731 | +0.63(+1.39%) |
Sep 14, 2016 | 43.99 | 45.78 | 43.30 | 45.26 | 948,243 | -0.69(-1.50%) |
Sep 13, 2016 | 45.50 | 46.68 | 44.00 | 45.95 | 713,420 | +0.15(+0.33%) |
Sep 12, 2016 | 43.09 | 45.87 | 43.02 | 45.80 | 929,170 | +2.80(+6.51%) |
Sep 09, 2016 | 45.76 | 46.05 | 42.95 | 43.00 | 1,116,460 | -3.66(-7.84%) |
Sep 08, 2016 | 47.60 | 48.00 | 45.67 | 46.66 | 943,321 | -0.32(-0.68%) |
Sep 07, 2016 | 44.60 | 47.72 | 44.15 | 46.98 | 4,739,344 | +9.66(+25.88%) |
Sep 06, 2016 | 36.63 | 37.91 | 36.49 | 37.32 | 405,338 | +0.97(+2.67%) |
Sep 02, 2016 | 36.99 | 36.35 | 36.35 | 36.35 | 296,800 | -0.39(-1.06%) |