Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.90 | 49.90 | 47.82 | 47.82 | 8,061,703 | -1.81(-3.65%) |
Nov 29, 2016 | 49.06 | 50.30 | 48.98 | 49.63 | 6,731,846 | +0.71(+1.45%) |
Nov 28, 2016 | 49.89 | 50.09 | 48.75 | 48.92 | 6,594,662 | -1.10(-2.20%) |
Nov 25, 2016 | 49.26 | 50.05 | 49.26 | 50.02 | 3,319,755 | +0.83(+1.69%) |
Nov 23, 2016 | 49.19 | 49.19 | 49.19 | 0 | -0.25(-0.51%) | |
Nov 22, 2016 | 48.61 | 50.26 | 47.88 | 49.44 | 14,934,622 | +1.14(+2.36%) |
Nov 21, 2016 | 56.49 | 48.85 | 46.73 | 48.30 | 35,881,328 | -8.18(-14.49%) |
Nov 18, 2016 | 55.72 | 57.17 | 55.63 | 56.49 | 4,671,597 | +0.55(+0.99%) |
Nov 17, 2016 | 57.50 | 57.50 | 53.98 | 55.93 | 7,360,137 | -1.95(-3.36%) |
Nov 16, 2016 | 57.70 | 58.57 | 57.56 | 57.88 | 2,673,102 | +0.18(+0.32%) |
Nov 15, 2016 | 57.64 | 58.41 | 57.24 | 57.69 | 3,800,977 | +0.27(+0.47%) |
Nov 14, 2016 | 55.96 | 57.91 | 55.66 | 57.43 | 3,495,921 | +1.63(+2.92%) |
Nov 11, 2016 | 55.51 | 56.32 | 54.68 | 55.80 | 4,648,889 | +0.25(+0.45%) |
Nov 10, 2016 | 58.36 | 58.71 | 55.35 | 55.55 | 4,704,645 | -2.75(-4.72%) |
Nov 09, 2016 | 57.61 | 58.64 | 55.69 | 58.30 | 5,789,127 | -0.65(-1.11%) |
Nov 08, 2016 | 58.21 | 59.66 | 58.05 | 58.95 | 3,251,113 | +0.76(+1.31%) |
Nov 07, 2016 | 56.87 | 58.25 | 56.61 | 58.19 | 4,038,556 | +1.85(+3.29%) |
Nov 04, 2016 | 58.74 | 58.86 | 55.82 | 56.34 | 6,442,999 | -2.34(-3.99%) |
Nov 03, 2016 | 59.11 | 59.24 | 58.61 | 58.68 | 2,153,271 | -0.29(-0.48%) |
Nov 02, 2016 | 59.67 | 59.76 | 58.94 | 58.96 | 2,696,737 | -0.65(-1.10%) |
Nov 01, 2016 | 59.14 | 60.06 | 59.13 | 59.61 | 3,620,484 | +0.20(+0.34%) |
Oct 31, 2016 | 58.61 | 59.45 | 58.36 | 59.41 | 2,943,135 | +0.93(+1.59%) |
Oct 28, 2016 | 57.82 | 58.78 | 57.79 | 58.48 | 2,563,998 | +0.70(+1.20%) |
Oct 27, 2016 | 57.53 | 58.21 | 56.94 | 57.79 | 3,015,318 | +0.20(+0.35%) |
Oct 26, 2016 | 57.90 | 58.13 | 57.48 | 57.59 | 2,232,565 | -0.31(-0.54%) |
Oct 25, 2016 | 58.40 | 58.67 | 57.86 | 57.90 | 3,286,298 | -0.66(-1.13%) |
Oct 24, 2016 | 58.66 | 58.93 | 58.28 | 58.56 | 3,527,519 | +0.24(+0.42%) |
Oct 21, 2016 | 58.23 | 58.82 | 58.00 | 58.31 | 3,195,831 | -0.23(-0.39%) |
Oct 20, 2016 | 59.16 | 59.64 | 58.32 | 58.54 | 3,131,396 | -0.55(-0.94%) |
Oct 19, 2016 | 60.35 | 60.35 | 58.94 | 59.09 | 4,281,045 | -0.91(-1.52%) |
Oct 18, 2016 | 60.46 | 60.68 | 59.99 | 60.01 | 2,016,951 | +0.01(+0.01%) |
Oct 17, 2016 | 60.13 | 60.60 | 59.92 | 60.00 | 2,108,242 | -0.03(-0.04%) |
Oct 14, 2016 | 60.50 | 61.11 | 60.03 | 60.03 | 2,683,781 | -0.38(-0.62%) |
Oct 13, 2016 | 59.98 | 60.81 | 59.71 | 60.40 | 3,463,742 | +0.39(+0.66%) |
Oct 12, 2016 | 59.86 | 60.18 | 59.38 | 60.01 | 2,701,338 | +0.15(+0.25%) |
Oct 11, 2016 | 59.50 | 60.35 | 59.33 | 59.86 | 4,590,508 | +0.74(+1.25%) |
Oct 10, 2016 | 57.86 | 59.37 | 57.53 | 59.12 | 6,511,597 | +2.31(+4.06%) |
Oct 07, 2016 | 59.10 | 59.35 | 55.22 | 56.81 | 23,697,862 | -5.56(-8.91%) |
Oct 06, 2016 | 61.81 | 62.60 | 61.69 | 62.37 | 2,360,396 | +0.51(+0.83%) |
Oct 05, 2016 | 61.89 | 62.13 | 61.24 | 61.86 | 3,823,593 | +0.08(+0.14%) |
Oct 04, 2016 | 63.00 | 63.17 | 61.72 | 61.78 | 3,222,600 | -1.20(-1.90%) |
Oct 03, 2016 | 62.54 | 63.09 | 62.12 | 62.98 | 2,615,878 | +0.36(+0.58%) |
Sep 30, 2016 | 63.06 | 63.35 | 62.41 | 62.62 | 3,087,502 | -0.13(-0.21%) |
Sep 29, 2016 | 63.87 | 64.05 | 62.68 | 62.75 | 3,825,485 | -1.00(-1.57%) |
Sep 28, 2016 | 63.49 | 63.81 | 63.32 | 63.75 | 2,233,046 | +0.25(+0.40%) |
Sep 27, 2016 | 63.66 | 63.85 | 63.20 | 63.50 | 2,367,953 | -0.13(-0.21%) |
Sep 26, 2016 | 63.90 | 63.97 | 63.44 | 63.63 | 2,249,011 | -0.32(-0.50%) |
Sep 23, 2016 | 64.29 | 64.51 | 63.93 | 63.95 | 2,593,891 | -0.42(-0.65%) |
Sep 22, 2016 | 63.71 | 64.41 | 63.57 | 64.37 | 2,677,976 | +0.90(+1.41%) |
Sep 21, 2016 | 62.44 | 63.62 | 62.42 | 63.47 | 2,536,300 | +0.95(+1.52%) |
Sep 20, 2016 | 62.55 | 62.89 | 62.38 | 62.52 | 2,733,599 | +0.28(+0.44%) |
Sep 19, 2016 | 61.98 | 62.73 | 61.62 | 62.25 | 3,430,583 | +0.82(+1.34%) |
Sep 16, 2016 | 61.53 | 61.81 | 61.16 | 61.43 | 9,769,705 | -0.29(-0.48%) |
Sep 15, 2016 | 61.21 | 61.81 | 60.80 | 61.72 | 2,577,685 | +0.42(+0.68%) |
Sep 14, 2016 | 61.65 | 61.89 | 61.12 | 61.30 | 3,140,865 | -0.23(-0.37%) |
Sep 13, 2016 | 61.80 | 62.21 | 61.45 | 61.53 | 2,669,434 | -0.39(-0.62%) |
Sep 12, 2016 | 60.70 | 62.03 | 60.66 | 61.91 | 3,562,396 | +1.32(+2.17%) |
Sep 09, 2016 | 62.22 | 62.22 | 60.60 | 60.60 | 3,436,849 | -2.05(-3.27%) |
Sep 08, 2016 | 62.91 | 63.01 | 62.48 | 62.64 | 2,464,928 | -0.49(-0.77%) |
Sep 07, 2016 | 63.50 | 63.69 | 62.61 | 63.13 | 2,866,462 | -0.67(-1.05%) |
Sep 06, 2016 | 64.26 | 64.61 | 63.09 | 63.80 | 3,577,355 | -0.30(-0.47%) |
Sep 02, 2016 | 63.35 | 64.10 | 64.10 | 64.10 | 2,753,953 | +0.81(+1.27%) |