Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 65.37 | 65.58 | 63.50 | 64.43 | 156,973 | -0.72(-1.11%) |
Nov 29, 2016 | 66.00 | 66.15 | 65.06 | 65.15 | 146,552 | -0.40(-0.61%) |
Nov 28, 2016 | 66.60 | 66.68 | 65.50 | 65.55 | 135,827 | -1.31(-1.96%) |
Nov 25, 2016 | 66.40 | 67.54 | 65.14 | 66.86 | 45,155 | +0.78(+1.18%) |
Nov 23, 2016 | 66.08 | 66.08 | 66.08 | 0 | +1.09(+1.68%) | |
Nov 22, 2016 | 65.26 | 65.77 | 64.07 | 64.99 | 148,549 | -0.64(-0.98%) |
Nov 21, 2016 | 66.07 | 66.76 | 64.86 | 65.63 | 201,902 | -1.11(-1.66%) |
Nov 18, 2016 | 67.49 | 67.78 | 66.24 | 66.74 | 195,478 | -0.60(-0.89%) |
Nov 17, 2016 | 64.91 | 67.52 | 64.37 | 67.34 | 203,204 | +2.43(+3.74%) |
Nov 16, 2016 | 63.87 | 65.13 | 63.87 | 64.91 | 135,270 | +0.83(+1.30%) |
Nov 15, 2016 | 62.82 | 64.50 | 62.50 | 64.08 | 184,591 | +1.28(+2.04%) |
Nov 14, 2016 | 63.64 | 64.37 | 62.33 | 62.80 | 206,502 | -0.79(-1.24%) |
Nov 11, 2016 | 60.76 | 63.62 | 59.84 | 63.59 | 300,682 | +2.88(+4.74%) |
Nov 10, 2016 | 59.85 | 60.80 | 59.13 | 60.71 | 253,438 | +1.39(+2.34%) |
Nov 09, 2016 | 58.00 | 59.42 | 57.65 | 59.32 | 212,614 | +0.37(+0.63%) |
Nov 08, 2016 | 58.30 | 59.12 | 58.08 | 58.95 | 137,608 | -0.02(-0.03%) |
Nov 07, 2016 | 58.68 | 59.06 | 57.63 | 58.97 | 249,646 | +1.43(+2.49%) |
Nov 04, 2016 | 55.64 | 61.13 | 53.53 | 57.54 | 1,020,729 | +7.29(+14.51%) |
Nov 03, 2016 | 50.84 | 51.80 | 50.24 | 50.25 | 477,592 | -0.65(-1.28%) |
Nov 02, 2016 | 52.27 | 52.45 | 50.67 | 50.90 | 418,652 | -1.46(-2.79%) |
Nov 01, 2016 | 53.59 | 53.90 | 52.28 | 52.36 | 126,513 | -1.31(-2.44%) |
Oct 31, 2016 | 53.68 | 53.71 | 52.76 | 53.67 | 171,262 | +0.23(+0.43%) |
Oct 28, 2016 | 51.70 | 53.48 | 51.70 | 53.44 | 213,683 | +1.72(+3.33%) |
Oct 27, 2016 | 53.87 | 54.10 | 51.57 | 51.72 | 260,409 | -2.11(-3.92%) |
Oct 26, 2016 | 57.45 | 57.45 | 52.05 | 53.83 | 688,361 | -4.00(-6.92%) |
Oct 25, 2016 | 58.95 | 59.78 | 57.10 | 57.83 | 142,250 | -1.02(-1.73%) |
Oct 24, 2016 | 58.94 | 59.59 | 58.76 | 58.85 | 203,616 | +0.33(+0.56%) |
Oct 21, 2016 | 58.65 | 58.66 | 58.06 | 58.52 | 128,888 | -0.24(-0.41%) |
Oct 20, 2016 | 57.44 | 58.90 | 57.23 | 58.76 | 167,491 | +1.30(+2.26%) |
Oct 19, 2016 | 57.81 | 58.05 | 57.32 | 57.46 | 105,210 | -0.31(-0.54%) |
Oct 18, 2016 | 56.79 | 57.90 | 56.31 | 57.77 | 102,438 | +1.40(+2.48%) |
Oct 17, 2016 | 56.35 | 56.73 | 55.76 | 56.37 | 208,860 | +0.19(+0.34%) |
Oct 14, 2016 | 57.15 | 57.78 | 56.16 | 56.18 | 146,817 | -1.16(-2.02%) |
Oct 13, 2016 | 58.86 | 59.01 | 56.77 | 57.34 | 180,344 | -1.71(-2.90%) |
Oct 12, 2016 | 59.37 | 59.84 | 58.93 | 59.05 | 109,225 | -0.58(-0.97%) |
Oct 11, 2016 | 60.83 | 60.83 | 58.83 | 59.63 | 189,618 | -1.36(-2.23%) |
Oct 10, 2016 | 60.45 | 61.86 | 60.25 | 60.99 | 162,977 | +0.17(+0.28%) |
Oct 07, 2016 | 60.95 | 61.45 | 60.17 | 60.82 | 123,595 | -0.21(-0.34%) |
Oct 06, 2016 | 60.63 | 61.08 | 59.88 | 61.03 | 80,536 | +0.36(+0.59%) |
Oct 05, 2016 | 59.62 | 60.97 | 59.62 | 60.67 | 94,731 | +1.25(+2.10%) |
Oct 04, 2016 | 59.16 | 59.97 | 58.88 | 59.42 | 57,405 | -0.03(-0.05%) |
Oct 03, 2016 | 60.00 | 60.00 | 58.94 | 59.45 | 108,338 | -0.45(-0.75%) |
Sep 30, 2016 | 59.02 | 60.10 | 58.76 | 59.90 | 240,053 | +0.90(+1.53%) |
Sep 29, 2016 | 59.63 | 59.67 | 58.51 | 59.00 | 129,959 | -0.50(-0.84%) |
Sep 28, 2016 | 59.52 | 59.91 | 58.95 | 59.50 | 112,267 | +0.00(+0.00%) |
Sep 27, 2016 | 59.31 | 59.59 | 58.74 | 59.50 | 132,495 | +0.32(+0.54%) |
Sep 26, 2016 | 61.04 | 61.04 | 59.10 | 59.18 | 223,841 | -1.86(-3.05%) |
Sep 23, 2016 | 60.75 | 61.87 | 60.70 | 61.04 | 155,070 | +0.25(+0.41%) |
Sep 22, 2016 | 60.00 | 61.11 | 59.28 | 60.79 | 175,397 | +0.59(+0.98%) |
Sep 21, 2016 | 59.91 | 60.71 | 59.19 | 60.20 | 155,886 | +0.47(+0.79%) |
Sep 20, 2016 | 60.11 | 60.27 | 59.52 | 59.73 | 111,089 | -0.01(-0.02%) |
Sep 19, 2016 | 59.98 | 60.95 | 59.57 | 59.74 | 133,357 | -0.47(-0.78%) |
Sep 16, 2016 | 59.59 | 60.33 | 59.09 | 60.21 | 355,835 | +0.85(+1.43%) |
Sep 15, 2016 | 57.36 | 59.37 | 57.11 | 59.36 | 167,723 | +1.74(+3.02%) |
Sep 14, 2016 | 57.27 | 58.20 | 57.15 | 57.62 | 107,406 | +0.59(+1.03%) |
Sep 13, 2016 | 58.88 | 59.17 | 56.42 | 57.03 | 234,971 | -1.96(-3.32%) |
Sep 12, 2016 | 57.61 | 59.30 | 57.57 | 58.99 | 149,159 | +0.99(+1.71%) |
Sep 09, 2016 | 59.95 | 60.71 | 57.94 | 58.00 | 255,035 | -1.60(-2.68%) |
Sep 08, 2016 | 59.59 | 60.07 | 59.20 | 59.60 | 132,066 | -0.01(-0.02%) |
Sep 07, 2016 | 58.76 | 59.90 | 58.36 | 59.61 | 200,628 | +0.86(+1.46%) |
Sep 06, 2016 | 58.18 | 58.76 | 57.58 | 58.75 | 182,387 | +0.64(+1.10%) |
Sep 02, 2016 | 58.10 | 58.11 | 58.11 | 58.11 | 121,800 | +0.16(+0.28%) |