Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.53 | 57.81 | 57.53 | 57.81 | 14,137 | +0.24(+0.42%) |
Nov 29, 2016 | 57.65 | 57.65 | 57.57 | 57.57 | 14,424 | -0.20(-0.35%) |
Nov 28, 2016 | 57.72 | 57.77 | 57.52 | 57.77 | 8,024 | +0.05(+0.08%) |
Nov 25, 2016 | 57.64 | 57.74 | 57.63 | 57.73 | 5,917 | +0.03(+0.06%) |
Nov 23, 2016 | 57.70 | 57.70 | 57.70 | 0 | -0.16(-0.27%) | |
Nov 22, 2016 | 57.51 | 57.86 | 57.51 | 57.85 | 24,491 | +0.40(+0.70%) |
Nov 21, 2016 | 57.14 | 57.45 | 57.06 | 57.45 | 7,273 | +0.38(+0.66%) |
Nov 18, 2016 | 56.98 | 57.10 | 56.89 | 57.07 | 695,495 | +0.14(+0.24%) |
Nov 17, 2016 | 57.00 | 57.04 | 56.93 | 56.93 | 4,666 | +0.00(+0.00%) |
Nov 16, 2016 | 57.04 | 57.04 | 56.93 | 56.93 | 872 | -0.25(-0.44%) |
Nov 15, 2016 | 56.96 | 57.21 | 56.94 | 57.18 | 4,186 | +1.00(+1.78%) |
Nov 14, 2016 | 55.97 | 56.18 | 55.90 | 56.18 | 6,634 | +0.40(+0.71%) |
Nov 11, 2016 | 56.23 | 56.23 | 55.70 | 55.78 | 9,759 | -0.78(-1.38%) |
Nov 10, 2016 | 56.69 | 56.69 | 56.33 | 56.57 | 3,595 | -0.31(-0.54%) |
Nov 09, 2016 | 56.21 | 57.15 | 56.21 | 56.87 | 48,424 | -0.18(-0.31%) |
Nov 08, 2016 | 56.84 | 57.05 | 56.57 | 57.05 | 44,309 | +0.11(+0.19%) |
Nov 07, 2016 | 56.77 | 56.95 | 56.77 | 56.94 | 1,952 | +0.52(+0.91%) |
Nov 04, 2016 | 56.32 | 56.42 | 56.32 | 56.42 | 873 | +0.10(+0.17%) |
Nov 03, 2016 | 56.34 | 56.34 | 56.33 | 56.33 | 413 | -0.18(-0.32%) |
Nov 01, 2016 | 56.51 | 232 | -0.30(-0.52%) | |||
Oct 31, 2016 | 57.03 | 57.03 | 56.72 | 56.81 | 2,310 | -0.23(-0.41%) |
Oct 28, 2016 | 57.11 | 57.17 | 57.02 | 57.04 | 2,022 | -0.32(-0.55%) |
Oct 26, 2016 | 57.36 | 89 | -0.19(-0.33%) | |||
Oct 25, 2016 | 57.59 | 57.59 | 57.50 | 57.54 | 38,780 | -0.07(-0.13%) |
Oct 24, 2016 | 57.62 | 57.62 | 57.62 | 57.62 | 258 | +0.12(+0.21%) |
Oct 21, 2016 | 57.49 | 57.51 | 57.49 | 57.50 | 1,798 | +0.03(+0.05%) |
Oct 20, 2016 | 57.43 | 57.47 | 57.43 | 57.47 | 969 | +0.01(+0.02%) |
Oct 19, 2016 | 57.48 | 57.48 | 57.46 | 57.46 | 464 | +0.19(+0.34%) |
Oct 17, 2016 | 57.24 | 57.29 | 57.24 | 57.27 | 9 | +0.14(+0.24%) |
Oct 13, 2016 | 57.13 | 57.13 | 57.13 | 57.13 | 247 | -0.18(-0.31%) |
Oct 12, 2016 | 57.34 | 57.34 | 57.31 | 57.31 | 1,185 | +0.04(+0.07%) |
Oct 11, 2016 | 57.23 | 57.27 | 57.23 | 57.27 | 569 | -0.08(-0.14%) |
Oct 07, 2016 | 57.35 | 57.35 | 57.35 | 57.35 | 63 | +0.34(+0.59%) |
Oct 03, 2016 | 56.92 | 57.01 | 56.92 | 57.01 | 159 | +0.15(+0.27%) |
Sep 30, 2016 | 56.86 | 56.86 | 56.86 | 56.86 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 56.85 | 56.86 | 56.85 | 56.86 | 636 | +0.18(+0.33%) |
Sep 28, 2016 | 56.68 | 56.68 | 56.68 | 56.68 | 805 | +0.18(+0.31%) |
Sep 27, 2016 | 56.42 | 56.50 | 56.42 | 56.50 | 788 | -0.02(-0.03%) |
Sep 26, 2016 | 56.54 | 56.54 | 56.52 | 56.52 | 2,622 | -0.28(-0.49%) |
Sep 23, 2016 | 56.78 | 56.91 | 56.75 | 56.80 | 1,417 | -0.11(-0.19%) |
Sep 22, 2016 | 56.91 | 56.91 | 56.91 | 56.91 | 1,287 | +0.37(+0.66%) |
Sep 21, 2016 | 56.46 | 56.53 | 56.34 | 56.53 | 1,600 | +0.33(+0.59%) |
Sep 20, 2016 | 56.30 | 56.30 | 56.21 | 56.21 | 1,091 | -0.20(-0.36%) |
Sep 19, 2016 | 56.19 | 56.41 | 56.19 | 56.41 | 1,141 | +0.27(+0.47%) |
Sep 16, 2016 | 56.17 | 56.14 | 56.14 | 56.14 | 123 | +0.00(+0.00%) |
Sep 15, 2016 | 56.19 | 56.19 | 56.11 | 56.14 | 1,099 | +0.25(+0.44%) |
Sep 14, 2016 | 56.01 | 56.04 | 55.90 | 55.90 | 1,119 | -0.06(-0.10%) |
Sep 13, 2016 | 56.32 | 56.32 | 55.95 | 55.95 | 2,844 | -0.31(-0.55%) |
Sep 12, 2016 | 56.21 | 56.27 | 56.21 | 56.27 | 2,963 | -0.17(-0.30%) |
Sep 09, 2016 | 56.44 | 56.44 | 56.44 | 56.44 | 647 | -0.22(-0.40%) |
Sep 08, 2016 | 56.75 | 56.75 | 56.66 | 56.66 | 2,359 | +0.06(+0.10%) |
Sep 07, 2016 | 56.69 | 56.69 | 56.60 | 56.60 | 1,853 | -0.06(-0.10%) |
Sep 06, 2016 | 56.81 | 56.81 | 56.66 | 56.66 | 1,566 | -0.19(-0.33%) |