Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 65.77 | 67.64 | 65.77 | 67.05 | 1,100,887 | +1.93(+2.96%) |
Nov 29, 2016 | 65.08 | 65.42 | 64.68 | 65.13 | 407,088 | -0.30(-0.45%) |
Nov 28, 2016 | 65.62 | 66.12 | 65.18 | 65.42 | 888,401 | -0.30(-0.45%) |
Nov 25, 2016 | 65.42 | 65.87 | 64.59 | 65.72 | 122,753 | +0.25(+0.38%) |
Nov 23, 2016 | 65.47 | 65.47 | 65.47 | 0 | +0.69(+1.07%) | |
Nov 22, 2016 | 63.84 | 65.00 | 63.01 | 64.78 | 1,015,103 | +0.94(+1.47%) |
Nov 21, 2016 | 64.34 | 64.63 | 63.45 | 63.84 | 989,208 | +0.79(+1.25%) |
Nov 18, 2016 | 63.30 | 63.55 | 62.96 | 63.05 | 553,400 | -0.20(-0.31%) |
Nov 17, 2016 | 63.45 | 63.65 | 62.81 | 63.25 | 705,027 | -0.05(-0.08%) |
Nov 16, 2016 | 63.45 | 64.09 | 63.20 | 63.30 | 479,206 | -0.30(-0.47%) |
Nov 15, 2016 | 63.35 | 63.70 | 62.31 | 63.60 | 556,328 | +0.15(+0.23%) |
Nov 14, 2016 | 61.82 | 64.09 | 61.52 | 63.45 | 1,160,157 | +1.88(+3.05%) |
Nov 11, 2016 | 60.39 | 61.82 | 59.55 | 61.57 | 533,697 | +0.79(+1.30%) |
Nov 10, 2016 | 57.67 | 60.88 | 57.01 | 60.78 | 1,015,007 | +3.70(+6.49%) |
Nov 09, 2016 | 54.56 | 58.36 | 53.18 | 57.08 | 801,575 | +3.01(+5.57%) |
Nov 08, 2016 | 53.67 | 54.41 | 52.98 | 54.07 | 575,105 | +0.25(+0.46%) |
Nov 07, 2016 | 53.62 | 54.17 | 53.38 | 53.82 | 415,124 | +1.23(+2.35%) |
Nov 04, 2016 | 51.75 | 53.48 | 51.06 | 52.59 | 404,270 | +0.84(+1.62%) |
Nov 03, 2016 | 51.35 | 52.04 | 51.15 | 51.75 | 393,364 | +0.69(+1.35%) |
Nov 02, 2016 | 52.24 | 52.49 | 50.81 | 51.06 | 557,324 | -1.58(-3.00%) |
Nov 01, 2016 | 55.65 | 56.68 | 52.09 | 52.64 | 714,856 | -0.89(-1.66%) |
Oct 31, 2016 | 54.41 | 54.71 | 53.18 | 53.52 | 1,133,817 | -0.94(-1.72%) |
Oct 28, 2016 | 52.88 | 55.80 | 52.64 | 54.46 | 929,337 | +0.20(+0.36%) |
Oct 27, 2016 | 53.13 | 57.47 | 53.13 | 54.27 | 1,601,819 | -5.04(-8.49%) |
Oct 26, 2016 | 58.22 | 59.75 | 58.07 | 59.30 | 550,446 | +0.74(+1.26%) |
Oct 25, 2016 | 58.56 | 58.66 | 57.67 | 58.56 | 541,702 | -0.10(-0.17%) |
Oct 24, 2016 | 58.51 | 59.01 | 58.24 | 58.66 | 283,993 | +0.54(+0.93%) |
Oct 21, 2016 | 57.33 | 58.54 | 56.14 | 58.12 | 522,806 | +0.44(+0.77%) |
Oct 20, 2016 | 57.62 | 58.12 | 57.52 | 57.67 | 658,884 | -0.25(-0.43%) |
Oct 19, 2016 | 57.47 | 58.12 | 57.03 | 57.92 | 397,579 | +0.54(+0.95%) |
Oct 18, 2016 | 59.15 | 59.15 | 56.88 | 57.38 | 445,862 | -1.14(-1.94%) |
Oct 17, 2016 | 59.15 | 59.25 | 58.41 | 58.51 | 351,597 | -0.70(-1.18%) |
Oct 14, 2016 | 59.60 | 60.17 | 59.03 | 59.21 | 268,128 | +0.12(+0.20%) |
Oct 13, 2016 | 58.98 | 59.25 | 58.26 | 59.09 | 255,497 | -0.74(-1.24%) |
Oct 12, 2016 | 59.59 | 60.22 | 59.26 | 59.84 | 406,523 | +0.18(+0.30%) |
Oct 11, 2016 | 60.47 | 60.84 | 59.40 | 59.66 | 379,025 | -1.17(-1.92%) |
Oct 10, 2016 | 61.49 | 61.69 | 60.57 | 60.82 | 397,841 | -0.15(-0.24%) |
Oct 07, 2016 | 62.27 | 62.38 | 60.86 | 60.97 | 485,909 | -1.21(-1.95%) |
Oct 06, 2016 | 61.49 | 62.25 | 60.95 | 62.19 | 403,244 | +0.72(+1.17%) |
Oct 05, 2016 | 60.86 | 61.94 | 60.66 | 61.46 | 373,464 | +0.80(+1.32%) |
Oct 04, 2016 | 61.39 | 61.84 | 60.57 | 60.66 | 510,079 | -0.60(-0.98%) |
Oct 03, 2016 | 60.69 | 61.68 | 59.92 | 61.27 | 668,024 | +0.54(+0.89%) |
Sep 30, 2016 | 60.29 | 61.33 | 60.05 | 60.72 | 465,327 | +0.63(+1.05%) |
Sep 29, 2016 | 59.33 | 61.17 | 59.33 | 60.09 | 606,766 | +0.77(+1.30%) |
Sep 28, 2016 | 58.27 | 59.38 | 57.99 | 59.32 | 406,262 | +1.47(+2.54%) |
Sep 27, 2016 | 56.91 | 57.90 | 56.73 | 57.85 | 404,533 | +0.78(+1.37%) |
Sep 26, 2016 | 57.09 | 57.45 | 56.71 | 57.07 | 364,550 | -0.16(-0.28%) |
Sep 23, 2016 | 58.21 | 58.73 | 57.21 | 57.23 | 440,413 | -1.19(-2.05%) |
Sep 22, 2016 | 59.00 | 59.31 | 58.07 | 58.42 | 353,038 | +0.16(+0.27%) |
Sep 21, 2016 | 57.30 | 58.43 | 57.26 | 58.26 | 474,697 | +1.61(+2.84%) |
Sep 20, 2016 | 57.35 | 57.72 | 56.66 | 56.66 | 440,363 | -0.48(-0.85%) |
Sep 19, 2016 | 57.63 | 58.22 | 56.84 | 57.14 | 335,416 | +0.64(+1.14%) |
Sep 16, 2016 | 56.59 | 56.69 | 55.96 | 56.50 | 305,003 | -0.68(-1.19%) |
Sep 15, 2016 | 56.67 | 57.37 | 56.44 | 57.18 | 553,062 | +0.49(+0.87%) |
Sep 14, 2016 | 56.57 | 57.32 | 56.36 | 56.68 | 360,201 | +0.06(+0.10%) |
Sep 13, 2016 | 57.04 | 57.50 | 56.27 | 56.63 | 378,749 | -1.09(-1.88%) |
Sep 12, 2016 | 56.68 | 58.01 | 56.06 | 57.71 | 675,151 | +0.57(+1.00%) |
Sep 09, 2016 | 59.78 | 60.25 | 57.06 | 57.14 | 1,080,069 | -3.23(-5.35%) |
Sep 08, 2016 | 60.26 | 60.75 | 59.95 | 60.37 | 747,716 | +0.13(+0.21%) |
Sep 07, 2016 | 59.84 | 61.17 | 59.25 | 60.24 | 1,317,378 | -1.91(-3.07%) |
Sep 06, 2016 | 62.70 | 63.10 | 61.80 | 62.15 | 1,364,959 | -0.40(-0.63%) |
Sep 02, 2016 | 61.86 | 62.54 | 62.54 | 62.54 | 603,317 | +0.99(+1.60%) |