Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.40 | 52.75 | 51.90 | 52.10 | 321,179 | +0.10(+0.19%) |
Nov 29, 2016 | 54.45 | 54.80 | 51.95 | 52.00 | 304,411 | -2.65(-4.85%) |
Nov 28, 2016 | 54.80 | 55.55 | 54.35 | 54.65 | 362,808 | -0.65(-1.18%) |
Nov 25, 2016 | 55.10 | 55.65 | 54.65 | 55.30 | 109,738 | +0.25(+0.45%) |
Nov 23, 2016 | 55.05 | 55.05 | 55.05 | 0 | +0.65(+1.19%) | |
Nov 22, 2016 | 52.75 | 54.40 | 52.50 | 54.40 | 388,440 | +1.75(+3.32%) |
Nov 21, 2016 | 51.45 | 52.70 | 51.14 | 52.65 | 359,906 | +1.45(+2.83%) |
Nov 18, 2016 | 51.55 | 51.60 | 50.40 | 51.20 | 397,324 | -0.40(-0.78%) |
Nov 17, 2016 | 52.40 | 53.15 | 51.55 | 51.60 | 215,522 | -0.80(-1.53%) |
Nov 16, 2016 | 52.65 | 53.10 | 52.00 | 52.40 | 282,374 | -0.55(-1.04%) |
Nov 15, 2016 | 52.45 | 53.60 | 52.00 | 52.95 | 452,598 | -0.50(-0.94%) |
Nov 14, 2016 | 52.25 | 53.50 | 52.01 | 53.45 | 453,485 | +1.70(+3.29%) |
Nov 11, 2016 | 50.10 | 51.83 | 50.10 | 51.75 | 350,052 | +1.50(+2.99%) |
Nov 10, 2016 | 48.60 | 50.60 | 48.60 | 50.25 | 488,002 | +2.00(+4.15%) |
Nov 09, 2016 | 45.25 | 48.65 | 44.35 | 48.25 | 408,257 | +2.30(+5.01%) |
Nov 08, 2016 | 45.80 | 46.07 | 45.33 | 45.95 | 440,223 | +0.00(+0.00%) |
Nov 07, 2016 | 45.75 | 46.45 | 45.05 | 45.95 | 564,978 | +1.20(+2.68%) |
Nov 04, 2016 | 44.75 | 45.80 | 44.00 | 44.75 | 677,012 | +0.00(+0.00%) |
Nov 03, 2016 | 44.55 | 44.90 | 44.35 | 44.75 | 432,465 | +0.50(+1.13%) |
Nov 02, 2016 | 45.30 | 45.30 | 44.05 | 44.25 | 669,988 | -1.00(-2.21%) |
Nov 01, 2016 | 44.70 | 46.05 | 44.45 | 45.25 | 894,542 | +0.55(+1.23%) |
Oct 31, 2016 | 44.40 | 45.15 | 43.75 | 44.70 | 827,137 | +0.25(+0.56%) |
Oct 28, 2016 | 46.45 | 46.50 | 43.10 | 44.45 | 1,159,280 | -2.40(-5.12%) |
Oct 27, 2016 | 46.95 | 49.20 | 45.75 | 46.85 | 1,423,617 | -4.60(-8.94%) |
Oct 26, 2016 | 51.85 | 52.35 | 51.05 | 51.45 | 677,489 | -0.85(-1.63%) |
Oct 25, 2016 | 53.50 | 54.05 | 50.80 | 52.30 | 571,323 | -1.35(-2.52%) |
Oct 24, 2016 | 53.75 | 54.40 | 53.30 | 53.65 | 400,102 | +0.11(+0.21%) |
Oct 21, 2016 | 53.75 | 54.69 | 53.52 | 53.54 | 367,088 | -1.09(-2.00%) |
Oct 20, 2016 | 54.18 | 55.14 | 54.18 | 54.63 | 391,816 | +0.13(+0.24%) |
Oct 19, 2016 | 54.18 | 54.68 | 53.98 | 54.50 | 238,531 | +0.54(+1.00%) |
Oct 18, 2016 | 55.25 | 55.25 | 53.62 | 53.96 | 398,139 | -0.70(-1.28%) |
Oct 17, 2016 | 55.19 | 55.40 | 54.59 | 54.66 | 206,236 | -0.36(-0.65%) |
Oct 14, 2016 | 56.16 | 56.24 | 54.99 | 55.02 | 174,601 | -0.74(-1.33%) |
Oct 13, 2016 | 55.31 | 56.31 | 54.75 | 55.76 | 282,900 | -0.69(-1.22%) |
Oct 12, 2016 | 56.42 | 57.12 | 55.65 | 56.45 | 320,232 | +0.16(+0.28%) |
Oct 11, 2016 | 57.98 | 57.98 | 56.21 | 56.29 | 398,138 | -1.98(-3.40%) |
Oct 10, 2016 | 58.06 | 58.50 | 57.64 | 58.27 | 302,799 | +0.44(+0.76%) |
Oct 07, 2016 | 58.46 | 58.46 | 56.32 | 57.83 | 406,131 | -0.60(-1.03%) |
Oct 06, 2016 | 58.37 | 58.61 | 57.40 | 58.43 | 261,127 | -0.27(-0.46%) |
Oct 05, 2016 | 58.20 | 59.55 | 58.00 | 58.70 | 242,744 | +1.07(+1.86%) |
Oct 04, 2016 | 58.11 | 58.85 | 57.00 | 57.63 | 360,960 | -0.26(-0.45%) |
Oct 03, 2016 | 59.65 | 59.65 | 57.68 | 57.89 | 446,704 | -2.02(-3.37%) |
Sep 30, 2016 | 59.53 | 60.16 | 59.09 | 59.91 | 378,681 | +0.65(+1.10%) |
Sep 29, 2016 | 59.17 | 59.86 | 58.80 | 59.26 | 371,804 | -0.08(-0.13%) |
Sep 28, 2016 | 58.19 | 59.84 | 57.90 | 59.34 | 322,509 | +1.49(+2.58%) |
Sep 27, 2016 | 57.06 | 58.26 | 56.18 | 57.85 | 162,793 | +0.79(+1.38%) |
Sep 26, 2016 | 56.83 | 57.46 | 56.41 | 57.06 | 188,579 | -0.40(-0.70%) |
Sep 23, 2016 | 56.89 | 57.79 | 56.81 | 57.46 | 182,009 | +0.35(+0.61%) |
Sep 22, 2016 | 56.81 | 57.14 | 56.07 | 57.11 | 131,718 | +1.04(+1.85%) |
Sep 21, 2016 | 56.89 | 57.13 | 55.21 | 56.07 | 365,657 | -0.24(-0.43%) |
Sep 20, 2016 | 56.46 | 57.02 | 55.65 | 56.31 | 196,858 | -0.02(-0.04%) |
Sep 19, 2016 | 55.00 | 56.55 | 54.86 | 56.33 | 242,336 | +1.80(+3.30%) |
Sep 16, 2016 | 55.18 | 55.18 | 53.99 | 54.53 | 641,170 | -0.88(-1.59%) |
Sep 15, 2016 | 54.18 | 55.55 | 54.18 | 55.41 | 150,819 | +1.11(+2.04%) |
Sep 14, 2016 | 53.88 | 54.56 | 53.38 | 54.30 | 133,510 | +0.59(+1.10%) |
Sep 13, 2016 | 53.39 | 53.99 | 53.37 | 53.71 | 248,678 | -0.07(-0.13%) |
Sep 12, 2016 | 52.73 | 53.83 | 52.04 | 53.78 | 287,855 | +0.94(+1.78%) |
Sep 09, 2016 | 54.85 | 54.98 | 52.81 | 52.84 | 269,084 | -2.38(-4.31%) |
Sep 08, 2016 | 55.78 | 55.94 | 54.77 | 55.22 | 285,122 | -0.62(-1.11%) |
Sep 07, 2016 | 55.75 | 56.82 | 55.14 | 55.84 | 232,658 | +1.13(+2.07%) |
Sep 06, 2016 | 55.32 | 55.82 | 54.19 | 54.71 | 196,414 | -0.58(-1.05%) |
Sep 02, 2016 | 54.07 | 55.29 | 55.29 | 55.29 | 226,500 | +1.72(+3.21%) |