Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.57 | 56.97 | 55.84 | 55.90 | 127,637 | -0.18(-0.32%) |
Nov 29, 2016 | 56.47 | 56.87 | 56.05 | 56.08 | 152,785 | -0.38(-0.67%) |
Nov 28, 2016 | 56.70 | 56.88 | 55.65 | 56.46 | 145,277 | -0.45(-0.79%) |
Nov 25, 2016 | 57.33 | 57.33 | 56.59 | 56.91 | 60,013 | -0.13(-0.24%) |
Nov 23, 2016 | 57.05 | 57.05 | 57.05 | 0 | +0.23(+0.41%) | |
Nov 22, 2016 | 57.14 | 57.14 | 56.60 | 56.81 | 186,003 | +0.10(+0.17%) |
Nov 21, 2016 | 57.11 | 58.26 | 56.61 | 56.71 | 185,001 | -0.24(-0.43%) |
Nov 18, 2016 | 57.43 | 57.49 | 56.71 | 56.96 | 136,910 | -0.35(-0.61%) |
Nov 17, 2016 | 56.57 | 57.35 | 56.39 | 57.31 | 156,539 | +0.56(+0.98%) |
Nov 16, 2016 | 55.54 | 56.80 | 55.54 | 56.75 | 209,448 | +1.12(+2.00%) |
Nov 15, 2016 | 56.21 | 56.82 | 55.29 | 55.63 | 149,831 | -0.68(-1.21%) |
Nov 14, 2016 | 56.34 | 57.40 | 55.62 | 56.32 | 146,887 | +0.46(+0.82%) |
Nov 11, 2016 | 53.51 | 56.02 | 53.51 | 55.86 | 283,039 | +2.35(+4.39%) |
Nov 10, 2016 | 52.61 | 54.19 | 52.36 | 53.51 | 432,473 | +0.90(+1.71%) |
Nov 09, 2016 | 50.41 | 52.78 | 50.36 | 52.61 | 317,546 | +1.84(+3.63%) |
Nov 08, 2016 | 50.89 | 51.18 | 50.63 | 50.77 | 113,660 | -0.30(-0.58%) |
Nov 07, 2016 | 51.48 | 52.49 | 50.56 | 51.06 | 194,453 | +0.90(+1.80%) |
Nov 04, 2016 | 50.15 | 50.56 | 49.42 | 50.16 | 138,248 | +0.13(+0.27%) |
Nov 03, 2016 | 50.47 | 50.66 | 49.95 | 50.03 | 91,178 | -0.26(-0.52%) |
Nov 02, 2016 | 50.30 | 50.96 | 49.56 | 50.29 | 110,134 | -0.37(-0.72%) |
Nov 01, 2016 | 52.12 | 52.12 | 50.58 | 50.65 | 137,714 | -1.48(-2.83%) |
Oct 31, 2016 | 50.33 | 52.72 | 50.33 | 52.13 | 292,042 | +2.73(+5.52%) |
Oct 28, 2016 | 51.86 | 52.16 | 49.27 | 49.40 | 233,408 | +0.08(+0.16%) |
Oct 27, 2016 | 50.00 | 50.29 | 49.18 | 49.32 | 171,394 | -0.34(-0.68%) |
Oct 26, 2016 | 50.15 | 50.49 | 49.52 | 49.66 | 80,847 | -0.80(-1.58%) |
Oct 25, 2016 | 51.84 | 51.86 | 50.34 | 50.46 | 90,608 | -1.37(-2.64%) |
Oct 24, 2016 | 52.33 | 52.71 | 51.59 | 51.82 | 61,698 | +0.30(+0.57%) |
Oct 21, 2016 | 50.85 | 51.57 | 50.74 | 51.53 | 59,350 | +0.01(+0.02%) |
Oct 20, 2016 | 51.70 | 52.22 | 51.29 | 51.52 | 81,337 | -0.43(-0.83%) |
Oct 19, 2016 | 51.18 | 52.04 | 50.64 | 51.95 | 91,590 | +0.98(+1.93%) |
Oct 18, 2016 | 50.83 | 51.24 | 49.97 | 50.97 | 57,414 | +0.79(+1.57%) |
Oct 17, 2016 | 49.95 | 50.62 | 49.95 | 50.18 | 78,236 | -0.10(-0.20%) |
Oct 14, 2016 | 50.60 | 51.18 | 50.07 | 50.28 | 66,476 | -0.07(-0.14%) |
Oct 13, 2016 | 50.35 | 50.79 | 50.13 | 50.35 | 64,982 | -0.65(-1.28%) |
Oct 12, 2016 | 50.75 | 51.39 | 50.43 | 51.00 | 57,354 | +0.43(+0.85%) |
Oct 11, 2016 | 52.18 | 52.30 | 50.21 | 50.57 | 78,015 | -1.72(-3.28%) |
Oct 10, 2016 | 51.64 | 52.47 | 51.64 | 52.29 | 67,266 | +0.98(+1.92%) |
Oct 07, 2016 | 51.99 | 51.99 | 50.92 | 51.31 | 90,674 | -0.80(-1.53%) |
Oct 06, 2016 | 51.07 | 52.11 | 50.71 | 52.10 | 66,043 | +0.73(+1.43%) |
Oct 05, 2016 | 51.78 | 52.04 | 51.09 | 51.37 | 93,747 | +0.01(+0.02%) |
Oct 04, 2016 | 51.68 | 52.00 | 51.16 | 51.36 | 120,227 | -0.14(-0.28%) |
Oct 03, 2016 | 51.54 | 51.65 | 51.02 | 51.50 | 88,107 | -0.39(-0.76%) |
Sep 30, 2016 | 50.49 | 52.10 | 50.18 | 51.90 | 128,863 | +1.59(+3.16%) |
Sep 29, 2016 | 51.08 | 51.08 | 50.08 | 50.30 | 85,314 | -0.78(-1.52%) |
Sep 28, 2016 | 50.55 | 51.14 | 50.22 | 51.08 | 81,037 | +0.66(+1.31%) |
Sep 27, 2016 | 49.69 | 50.74 | 49.54 | 50.42 | 96,701 | +0.85(+1.71%) |
Sep 26, 2016 | 49.82 | 50.21 | 49.52 | 49.57 | 104,775 | -0.43(-0.86%) |
Sep 23, 2016 | 51.26 | 51.26 | 49.98 | 50.00 | 74,494 | -1.39(-2.70%) |
Sep 22, 2016 | 50.76 | 51.49 | 50.05 | 51.39 | 134,391 | +1.64(+3.29%) |
Sep 21, 2016 | 49.13 | 49.81 | 48.74 | 49.75 | 58,485 | +0.98(+2.02%) |
Sep 20, 2016 | 50.42 | 50.42 | 48.75 | 48.77 | 118,369 | -1.17(-2.35%) |
Sep 19, 2016 | 49.18 | 50.04 | 49.09 | 49.94 | 108,799 | +1.14(+2.35%) |
Sep 16, 2016 | 49.79 | 49.79 | 48.27 | 48.79 | 301,195 | -0.28(-0.56%) |
Sep 15, 2016 | 48.06 | 49.19 | 47.47 | 49.07 | 83,186 | +1.12(+2.33%) |
Sep 14, 2016 | 47.97 | 48.97 | 47.71 | 47.95 | 91,631 | -0.28(-0.57%) |
Sep 13, 2016 | 49.36 | 49.53 | 48.15 | 48.23 | 124,787 | -1.71(-3.42%) |
Sep 12, 2016 | 48.65 | 50.04 | 48.31 | 49.94 | 115,986 | +0.80(+1.64%) |
Sep 09, 2016 | 50.71 | 50.79 | 49.10 | 49.13 | 117,688 | -2.07(-4.05%) |
Sep 08, 2016 | 51.39 | 51.68 | 51.08 | 51.21 | 66,871 | -0.34(-0.66%) |
Sep 07, 2016 | 50.93 | 51.50 | 49.95 | 51.55 | 113,105 | +0.48(+0.95%) |
Sep 06, 2016 | 51.91 | 51.91 | 50.96 | 51.06 | 100,984 | -0.91(-1.75%) |
Sep 02, 2016 | 51.86 | 51.98 | 51.98 | 51.98 | 131,188 | +0.55(+1.06%) |