Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.30 | 55.90 | 54.60 | 54.85 | 138,770 | -0.45(-0.81%) |
Nov 29, 2016 | 55.35 | 56.00 | 54.85 | 55.30 | 131,242 | +0.10(+0.18%) |
Nov 28, 2016 | 55.45 | 55.65 | 54.90 | 55.20 | 107,264 | -0.45(-0.81%) |
Nov 25, 2016 | 54.85 | 55.80 | 54.45 | 55.65 | 69,335 | +0.95(+1.74%) |
Nov 23, 2016 | 54.70 | 54.70 | 54.70 | 0 | -0.25(-0.45%) | |
Nov 22, 2016 | 54.60 | 55.05 | 54.35 | 54.95 | 121,891 | +0.55(+1.01%) |
Nov 21, 2016 | 53.85 | 54.55 | 53.85 | 54.40 | 113,510 | +0.55(+1.02%) |
Nov 18, 2016 | 54.70 | 54.70 | 53.75 | 53.85 | 136,828 | -0.65(-1.19%) |
Nov 17, 2016 | 54.20 | 54.80 | 53.90 | 54.50 | 118,858 | -0.10(-0.18%) |
Nov 16, 2016 | 54.40 | 55.15 | 54.15 | 54.60 | 164,422 | +0.20(+0.37%) |
Nov 15, 2016 | 55.30 | 55.30 | 54.30 | 54.40 | 121,556 | -0.65(-1.18%) |
Nov 14, 2016 | 53.50 | 55.20 | 53.50 | 55.05 | 116,589 | +1.30(+2.42%) |
Nov 11, 2016 | 52.30 | 53.80 | 51.90 | 53.75 | 175,431 | +1.50(+2.87%) |
Nov 10, 2016 | 52.95 | 53.30 | 52.15 | 52.25 | 132,521 | -0.25(-0.48%) |
Nov 09, 2016 | 50.90 | 52.55 | 50.85 | 52.50 | 121,778 | +1.00(+1.94%) |
Nov 08, 2016 | 51.45 | 51.80 | 51.20 | 51.50 | 94,348 | +0.20(+0.39%) |
Nov 07, 2016 | 51.20 | 51.90 | 50.80 | 51.30 | 125,651 | +1.30(+2.60%) |
Nov 04, 2016 | 49.90 | 51.30 | 49.45 | 50.00 | 145,776 | +0.20(+0.40%) |
Nov 03, 2016 | 50.60 | 50.75 | 49.75 | 49.80 | 149,266 | -0.70(-1.39%) |
Nov 02, 2016 | 51.35 | 51.80 | 50.45 | 50.50 | 172,764 | -1.15(-2.23%) |
Nov 01, 2016 | 51.80 | 51.85 | 50.90 | 51.65 | 160,854 | +0.05(+0.10%) |
Oct 31, 2016 | 50.55 | 51.70 | 50.05 | 51.60 | 760,312 | +0.95(+1.88%) |
Oct 28, 2016 | 50.45 | 51.40 | 50.40 | 50.65 | 199,610 | +0.15(+0.30%) |
Oct 27, 2016 | 51.95 | 51.95 | 50.05 | 50.50 | 179,301 | -1.10(-2.13%) |
Oct 26, 2016 | 51.30 | 51.65 | 51.15 | 51.60 | 224,333 | +0.00(+0.00%) |
Oct 25, 2016 | 51.65 | 51.95 | 51.20 | 51.60 | 185,199 | -0.05(-0.10%) |
Oct 24, 2016 | 52.45 | 52.45 | 51.40 | 51.65 | 65,995 | -0.07(-0.14%) |
Oct 21, 2016 | 51.86 | 52.27 | 51.07 | 51.72 | 155,145 | -0.06(-0.12%) |
Oct 20, 2016 | 51.21 | 52.15 | 51.21 | 51.78 | 160,356 | +0.40(+0.78%) |
Oct 19, 2016 | 51.53 | 51.80 | 51.15 | 51.38 | 110,942 | +0.08(+0.16%) |
Oct 18, 2016 | 51.50 | 51.92 | 51.23 | 51.30 | 119,083 | +0.22(+0.43%) |
Oct 17, 2016 | 51.29 | 51.45 | 50.79 | 51.08 | 173,851 | -0.35(-0.68%) |
Oct 14, 2016 | 51.45 | 52.03 | 51.31 | 51.43 | 142,283 | +0.30(+0.59%) |
Oct 13, 2016 | 50.89 | 51.57 | 50.88 | 51.13 | 133,652 | -0.24(-0.47%) |
Oct 12, 2016 | 51.24 | 51.93 | 51.03 | 51.37 | 130,477 | +0.27(+0.53%) |
Oct 11, 2016 | 51.60 | 51.89 | 50.90 | 51.10 | 177,876 | -0.93(-1.79%) |
Oct 10, 2016 | 51.29 | 52.05 | 51.28 | 52.03 | 209,850 | +0.83(+1.62%) |
Oct 07, 2016 | 51.42 | 51.90 | 50.57 | 51.20 | 185,251 | -0.35(-0.68%) |
Oct 06, 2016 | 50.30 | 51.66 | 49.89 | 51.55 | 188,108 | +1.25(+2.49%) |
Oct 05, 2016 | 50.65 | 50.67 | 50.19 | 50.30 | 167,960 | -0.18(-0.36%) |
Oct 04, 2016 | 51.86 | 52.23 | 50.29 | 50.48 | 169,598 | -1.30(-2.51%) |
Oct 03, 2016 | 51.18 | 51.78 | 50.98 | 51.78 | 228,954 | +0.17(+0.33%) |
Sep 30, 2016 | 50.40 | 51.77 | 50.19 | 51.61 | 296,315 | +1.41(+2.81%) |
Sep 29, 2016 | 51.18 | 51.18 | 50.20 | 50.20 | 183,004 | -0.82(-1.61%) |
Sep 28, 2016 | 51.07 | 52.39 | 50.73 | 51.02 | 297,164 | +1.13(+2.26%) |
Sep 27, 2016 | 49.70 | 50.14 | 49.54 | 49.89 | 166,771 | +0.18(+0.36%) |
Sep 26, 2016 | 49.73 | 50.22 | 49.27 | 49.71 | 204,472 | -0.41(-0.82%) |
Sep 23, 2016 | 49.85 | 50.24 | 49.55 | 50.12 | 182,720 | -0.01(-0.02%) |
Sep 22, 2016 | 49.25 | 50.28 | 49.22 | 50.13 | 220,541 | +0.99(+2.01%) |
Sep 21, 2016 | 49.53 | 49.91 | 48.40 | 49.14 | 355,132 | -0.30(-0.61%) |
Sep 20, 2016 | 49.76 | 49.76 | 49.13 | 49.44 | 173,985 | +0.06(+0.12%) |
Sep 19, 2016 | 49.11 | 49.62 | 48.76 | 49.38 | 291,220 | +0.56(+1.15%) |
Sep 16, 2016 | 49.60 | 49.60 | 48.76 | 48.82 | 739,706 | -0.78(-1.57%) |
Sep 15, 2016 | 49.05 | 49.77 | 48.65 | 49.60 | 232,649 | +0.54(+1.10%) |
Sep 14, 2016 | 49.49 | 49.49 | 48.95 | 49.06 | 188,605 | +0.00(+0.00%) |
Sep 13, 2016 | 49.60 | 49.69 | 48.98 | 49.06 | 407,453 | -0.85(-1.70%) |
Sep 12, 2016 | 50.04 | 50.31 | 49.59 | 49.91 | 375,746 | -0.28(-0.56%) |
Sep 09, 2016 | 51.80 | 51.85 | 50.15 | 50.19 | 396,146 | -2.04(-3.91%) |
Sep 08, 2016 | 54.04 | 54.13 | 51.37 | 52.23 | 676,002 | -2.15(-3.95%) |
Sep 07, 2016 | 57.00 | 58.03 | 54.09 | 54.38 | 514,459 | -3.94(-6.76%) |
Sep 06, 2016 | 58.56 | 58.65 | 57.46 | 58.32 | 304,245 | -0.48(-0.82%) |
Sep 02, 2016 | 58.46 | 58.80 | 58.80 | 58.80 | 188,800 | +0.50(+0.86%) |