Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.79 | 57.79 | 57.38 | 57.38 | 452 | -0.17(-0.30%) |
Nov 29, 2016 | 55.80 | 57.66 | 55.80 | 57.55 | 1,281 | -0.28(-0.48%) |
Nov 28, 2016 | 57.36 | 57.83 | 57.36 | 57.83 | 779 | +0.00(+0.00%) |
Nov 25, 2016 | 57.66 | 57.83 | 57.66 | 57.83 | 463 | +0.91(+1.59%) |
Nov 23, 2016 | 56.92 | 56.92 | 56.92 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 57.87 | 57.87 | 56.92 | 56.92 | 1,062 | -0.86(-1.49%) |
Nov 21, 2016 | 56.54 | 57.79 | 56.54 | 57.79 | 1,300 | +0.86(+1.51%) |
Nov 18, 2016 | 57.23 | 57.23 | 56.06 | 56.92 | 1,619 | +0.09(+0.16%) |
Nov 17, 2016 | 56.84 | 56.92 | 56.84 | 1,120 | -0.09(-0.16%) | |
Nov 16, 2016 | 55.69 | 57.01 | 55.69 | 56.92 | 1,858 | +1.04(+1.85%) |
Nov 15, 2016 | 54.82 | 56.06 | 54.82 | 55.89 | 2,093 | +0.43(+0.77%) |
Nov 14, 2016 | 55.43 | 55.46 | 55.25 | 55.46 | 1,980 | +0.43(+0.78%) |
Nov 11, 2016 | 55.04 | 55.04 | 54.95 | 55.04 | 714 | +0.21(+0.39%) |
Nov 09, 2016 | 54.82 | 54.82 | 54.82 | 0 | -0.32(-0.58%) | |
Nov 08, 2016 | 55.14 | 55.14 | 55.14 | 55.14 | 246 | -0.06(-0.12%) |
Nov 07, 2016 | 55.15 | 55.25 | 55.04 | 55.21 | 2,427 | +0.17(+0.31%) |
Nov 04, 2016 | 55.04 | 55.46 | 55.04 | 55.04 | 2,226 | +0.00(+0.00%) |
Nov 03, 2016 | 55.59 | 55.59 | 54.95 | 55.04 | 2,530 | -1.28(-2.27%) |
Nov 02, 2016 | 56.30 | 56.32 | 56.27 | 56.32 | 1,020 | +0.85(+1.54%) |
Nov 01, 2016 | 55.46 | 55.46 | 55.46 | 55.46 | 117 | +0.36(+0.66%) |
Oct 28, 2016 | 55.10 | 55.10 | 55.10 | 25 | -0.23(-0.42%) | |
Oct 27, 2016 | 55.04 | 55.33 | 55.04 | 55.33 | 464 | +0.34(+0.62%) |
Oct 26, 2016 | 54.99 | 54.99 | 54.99 | 54.99 | 302 | -0.03(-0.05%) |
Oct 25, 2016 | 54.65 | 55.05 | 54.65 | 55.02 | 966 | +0.13(+0.24%) |
Oct 24, 2016 | 54.74 | 54.91 | 54.52 | 54.89 | 7,970 | +0.11(+0.21%) |
Oct 21, 2016 | 54.61 | 54.77 | 54.61 | 54.77 | 234 | -0.69(-1.24%) |
Oct 20, 2016 | 55.46 | 55.46 | 55.46 | 55.46 | 703 | +0.00(+0.00%) |
Oct 19, 2016 | 55.46 | 56.23 | 55.25 | 55.46 | 1,174 | +0.00(+0.00%) |
Oct 18, 2016 | 55.93 | 56.23 | 55.46 | 55.46 | 1,575 | -0.44(-0.79%) |
Oct 17, 2016 | 55.12 | 55.90 | 55.12 | 55.90 | 468 | +0.27(+0.48%) |
Oct 13, 2016 | 55.46 | 55.63 | 55.63 | 55.63 | 90 | +0.14(+0.25%) |
Oct 12, 2016 | 55.16 | 56.32 | 55.16 | 55.50 | 1,228 | +0.03(+0.06%) |
Oct 11, 2016 | 55.74 | 55.74 | 55.46 | 55.46 | 351 | -0.85(-1.52%) |
Oct 10, 2016 | 55.76 | 56.32 | 55.46 | 56.32 | 414 | -0.43(-0.75%) |
Oct 07, 2016 | 56.32 | 56.74 | 55.38 | 56.74 | 1,952 | +0.64(+1.14%) |
Oct 06, 2016 | 55.04 | 56.14 | 55.04 | 56.10 | 557 | -0.42(-0.75%) |
Oct 05, 2016 | 55.04 | 56.53 | 55.04 | 56.53 | 3,423 | +0.73(+1.30%) |
Oct 04, 2016 | 55.04 | 55.91 | 55.04 | 55.80 | 761 | -0.72(-1.27%) |
Oct 03, 2016 | 55.04 | 56.53 | 55.04 | 56.52 | 937 | +0.20(+0.36%) |
Sep 30, 2016 | 55.88 | 56.32 | 55.88 | 56.32 | 351 | -0.18(-0.32%) |
Sep 29, 2016 | 56.92 | 56.92 | 55.07 | 56.50 | 987 | -0.44(-0.77%) |
Sep 28, 2016 | 56.63 | 56.93 | 56.63 | 56.93 | 822 | -0.19(-0.34%) |
Sep 27, 2016 | 57.13 | 57.13 | 57.13 | 57.13 | 59 | +0.00(+0.00%) |
Sep 26, 2016 | 55.74 | 57.85 | 55.74 | 57.13 | 956 | +1.24(+2.21%) |
Sep 23, 2016 | 56.28 | 56.32 | 55.89 | 55.89 | 585 | -0.43(-0.76%) |
Sep 22, 2016 | 55.62 | 56.32 | 55.62 | 56.32 | 3,048 | +0.85(+1.54%) |
Sep 21, 2016 | 55.90 | 56.23 | 55.46 | 55.46 | 5,897 | -0.61(-1.09%) |
Sep 20, 2016 | 54.01 | 56.08 | 54.01 | 56.08 | 738 | +1.54(+2.83%) |
Sep 19, 2016 | 54.55 | 54.56 | 54.53 | 54.53 | 468 | -0.08(-0.14%) |
Sep 16, 2016 | 54.85 | 55.89 | 54.61 | 54.61 | 1,801 | +0.00(+0.00%) |
Sep 15, 2016 | 55.29 | 55.29 | 54.61 | 54.61 | 859 | -0.85(-1.54%) |
Sep 12, 2016 | 54.61 | 55.46 | 55.46 | 55.46 | 28 | +1.45(+2.69%) |
Sep 07, 2016 | 54.18 | 54.01 | 54.01 | 54.01 | 1,289 | -0.00(-0.00%) |
Sep 06, 2016 | 54.44 | 55.04 | 54.01 | 54.01 | 571 | -1.01(-1.83%) |