Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.36 | 54.44 | 52.80 | 53.72 | 726,610 | -0.86(-1.58%) |
Nov 29, 2016 | 54.19 | 54.90 | 53.67 | 54.58 | 724,092 | +0.16(+0.29%) |
Nov 28, 2016 | 54.82 | 54.82 | 54.12 | 54.42 | 265,338 | -0.64(-1.16%) |
Nov 25, 2016 | 55.38 | 55.44 | 54.35 | 55.06 | 170,924 | +0.07(+0.13%) |
Nov 23, 2016 | 54.99 | 54.99 | 54.99 | 0 | +0.45(+0.83%) | |
Nov 22, 2016 | 54.60 | 54.84 | 53.88 | 54.54 | 418,833 | -0.08(-0.15%) |
Nov 21, 2016 | 54.47 | 54.71 | 54.25 | 54.62 | 469,051 | +0.45(+0.83%) |
Nov 18, 2016 | 54.72 | 54.84 | 54.14 | 54.17 | 768,649 | -0.43(-0.79%) |
Nov 17, 2016 | 54.58 | 54.92 | 54.05 | 54.60 | 381,606 | +0.11(+0.20%) |
Nov 16, 2016 | 53.72 | 55.10 | 53.55 | 54.49 | 596,666 | +0.62(+1.15%) |
Nov 15, 2016 | 54.09 | 54.53 | 53.33 | 53.87 | 631,874 | -0.28(-0.52%) |
Nov 14, 2016 | 55.40 | 55.61 | 53.46 | 54.15 | 1,068,820 | -1.02(-1.85%) |
Nov 11, 2016 | 55.44 | 56.05 | 54.92 | 55.17 | 2,406,415 | -3.21(-5.50%) |
Nov 10, 2016 | 59.02 | 60.26 | 58.00 | 58.38 | 673,214 | +0.05(+0.09%) |
Nov 09, 2016 | 56.15 | 60.96 | 55.47 | 58.33 | 895,593 | +2.87(+5.17%) |
Nov 08, 2016 | 54.59 | 55.66 | 53.93 | 55.46 | 295,611 | +0.58(+1.06%) |
Nov 07, 2016 | 53.49 | 55.28 | 53.24 | 54.88 | 271,002 | +1.78(+3.35%) |
Nov 04, 2016 | 53.09 | 53.86 | 52.88 | 53.10 | 445,904 | +0.14(+0.26%) |
Nov 03, 2016 | 54.00 | 55.19 | 51.61 | 52.96 | 895,445 | -0.35(-0.66%) |
Nov 02, 2016 | 53.04 | 53.45 | 52.55 | 53.31 | 375,507 | +0.33(+0.62%) |
Nov 01, 2016 | 53.50 | 53.85 | 52.45 | 52.98 | 334,029 | -0.24(-0.45%) |
Oct 31, 2016 | 51.22 | 53.39 | 50.87 | 53.22 | 435,994 | +1.72(+3.34%) |
Oct 28, 2016 | 52.13 | 52.73 | 51.02 | 51.50 | 451,199 | -0.91(-1.74%) |
Oct 27, 2016 | 53.90 | 54.72 | 52.37 | 52.41 | 483,644 | -1.46(-2.71%) |
Oct 26, 2016 | 55.30 | 55.59 | 53.65 | 53.87 | 412,988 | -2.11(-3.77%) |
Oct 25, 2016 | 57.16 | 57.70 | 55.83 | 55.98 | 301,128 | -0.97(-1.70%) |
Oct 24, 2016 | 57.16 | 57.48 | 56.68 | 56.95 | 218,532 | +0.24(+0.42%) |
Oct 21, 2016 | 56.64 | 56.84 | 56.07 | 56.71 | 169,869 | +0.01(+0.02%) |
Oct 20, 2016 | 55.67 | 56.77 | 55.50 | 56.70 | 279,515 | +1.06(+1.91%) |
Oct 19, 2016 | 55.93 | 56.00 | 55.32 | 55.64 | 291,342 | +0.34(+0.61%) |
Oct 18, 2016 | 54.25 | 55.96 | 53.34 | 55.30 | 575,844 | +1.42(+2.64%) |
Oct 17, 2016 | 54.15 | 54.15 | 53.08 | 53.88 | 352,923 | -0.28(-0.52%) |
Oct 14, 2016 | 54.85 | 54.98 | 53.69 | 54.16 | 297,146 | -0.53(-0.97%) |
Oct 13, 2016 | 54.82 | 55.37 | 54.40 | 54.69 | 372,420 | -0.42(-0.76%) |
Oct 12, 2016 | 56.73 | 56.78 | 55.03 | 55.11 | 270,086 | -1.61(-2.84%) |
Oct 11, 2016 | 57.87 | 57.87 | 56.14 | 56.72 | 213,539 | -1.13(-1.95%) |
Oct 10, 2016 | 57.50 | 58.52 | 57.38 | 57.85 | 212,238 | +0.65(+1.14%) |
Oct 07, 2016 | 56.30 | 57.29 | 55.90 | 57.20 | 407,492 | +1.21(+2.16%) |
Oct 06, 2016 | 56.47 | 56.60 | 55.62 | 55.99 | 414,384 | -0.72(-1.27%) |
Oct 05, 2016 | 56.83 | 57.24 | 56.59 | 56.71 | 336,606 | -0.01(-0.02%) |
Oct 04, 2016 | 55.87 | 56.81 | 55.82 | 56.72 | 322,012 | +0.12(+0.21%) |
Oct 03, 2016 | 56.48 | 56.83 | 56.10 | 56.60 | 211,209 | +0.09(+0.16%) |
Sep 30, 2016 | 55.45 | 56.77 | 54.82 | 56.51 | 331,258 | +1.24(+2.24%) |
Sep 29, 2016 | 56.08 | 56.31 | 54.56 | 55.27 | 595,757 | -0.76(-1.36%) |
Sep 28, 2016 | 56.03 | 56.51 | 55.59 | 56.03 | 233,872 | -0.03(-0.05%) |
Sep 27, 2016 | 55.40 | 56.07 | 55.17 | 56.06 | 312,642 | +0.64(+1.15%) |
Sep 26, 2016 | 55.37 | 56.44 | 55.36 | 55.42 | 568,497 | -0.48(-0.86%) |
Sep 23, 2016 | 55.95 | 56.35 | 55.56 | 55.90 | 365,334 | +0.11(+0.20%) |
Sep 22, 2016 | 56.00 | 56.38 | 55.37 | 55.79 | 426,765 | +0.31(+0.56%) |
Sep 21, 2016 | 55.00 | 55.50 | 54.60 | 55.48 | 541,631 | +0.73(+1.33%) |
Sep 20, 2016 | 54.29 | 54.86 | 53.91 | 54.75 | 331,422 | +0.74(+1.37%) |
Sep 19, 2016 | 54.16 | 54.55 | 53.27 | 54.01 | 400,127 | -0.01(-0.02%) |
Sep 16, 2016 | 53.60 | 54.19 | 53.35 | 54.02 | 611,873 | +0.45(+0.84%) |
Sep 15, 2016 | 51.92 | 53.95 | 51.71 | 53.57 | 648,093 | +1.83(+3.54%) |
Sep 14, 2016 | 51.50 | 52.03 | 51.43 | 51.74 | 530,122 | +0.33(+0.64%) |
Sep 13, 2016 | 51.74 | 51.96 | 51.15 | 51.41 | 348,164 | -0.33(-0.64%) |
Sep 12, 2016 | 50.26 | 52.00 | 49.29 | 51.74 | 993,425 | +1.61(+3.21%) |
Sep 09, 2016 | 49.98 | 50.37 | 49.47 | 50.13 | 450,946 | -0.42(-0.83%) |
Sep 08, 2016 | 49.97 | 50.72 | 49.63 | 50.55 | 650,839 | +0.29(+0.58%) |
Sep 07, 2016 | 49.39 | 50.44 | 49.21 | 50.26 | 410,916 | +0.64(+1.29%) |
Sep 06, 2016 | 49.63 | 50.02 | 48.42 | 49.62 | 910,486 | -0.76(-1.51%) |
Sep 02, 2016 | 50.88 | 50.38 | 50.38 | 50.38 | 233,300 | -0.18(-0.36%) |