Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 64.75 | 64.85 | 61.60 | 61.90 | 204,666 | -2.65(-4.11%) |
Nov 29, 2016 | 65.95 | 66.10 | 64.00 | 64.55 | 208,819 | -1.40(-2.12%) |
Nov 28, 2016 | 68.00 | 68.55 | 65.90 | 65.95 | 190,263 | -2.75(-4.00%) |
Nov 25, 2016 | 67.95 | 68.80 | 67.40 | 68.70 | 64,591 | +1.10(+1.63%) |
Nov 23, 2016 | 67.60 | 67.60 | 67.60 | 0 | +1.20(+1.81%) | |
Nov 22, 2016 | 68.00 | 68.90 | 65.05 | 66.40 | 437,812 | -1.65(-2.42%) |
Nov 21, 2016 | 69.15 | 69.25 | 67.70 | 68.05 | 121,249 | -1.15(-1.66%) |
Nov 18, 2016 | 68.85 | 69.40 | 67.75 | 69.20 | 309,710 | +0.60(+0.87%) |
Nov 17, 2016 | 65.40 | 68.80 | 64.95 | 68.60 | 423,051 | +3.45(+5.30%) |
Nov 16, 2016 | 64.65 | 65.30 | 64.40 | 65.15 | 299,058 | +0.40(+0.62%) |
Nov 15, 2016 | 63.80 | 65.05 | 63.80 | 64.75 | 206,707 | +0.70(+1.09%) |
Nov 14, 2016 | 64.45 | 64.45 | 63.60 | 64.05 | 295,993 | +0.05(+0.08%) |
Nov 11, 2016 | 63.15 | 64.60 | 62.55 | 64.00 | 281,510 | +0.85(+1.35%) |
Nov 10, 2016 | 63.25 | 64.05 | 61.75 | 63.15 | 230,085 | +1.15(+1.85%) |
Nov 09, 2016 | 62.40 | 63.20 | 60.25 | 62.00 | 390,623 | -1.10(-1.74%) |
Nov 08, 2016 | 60.95 | 63.25 | 60.05 | 63.10 | 257,831 | +1.75(+2.85%) |
Nov 07, 2016 | 61.00 | 62.15 | 60.20 | 61.35 | 372,320 | +1.30(+2.16%) |
Nov 04, 2016 | 56.05 | 65.95 | 56.05 | 60.05 | 553,082 | +1.40(+2.39%) |
Nov 03, 2016 | 61.75 | 62.30 | 58.50 | 58.65 | 299,757 | -2.95(-4.79%) |
Nov 02, 2016 | 65.80 | 65.80 | 61.60 | 61.60 | 336,648 | -4.55(-6.88%) |
Nov 01, 2016 | 65.90 | 66.85 | 65.20 | 66.15 | 200,339 | +0.20(+0.30%) |
Oct 31, 2016 | 66.10 | 66.10 | 63.90 | 65.95 | 256,402 | +0.10(+0.15%) |
Oct 28, 2016 | 64.75 | 66.70 | 64.30 | 65.85 | 319,683 | +1.25(+1.93%) |
Oct 27, 2016 | 68.20 | 68.20 | 64.20 | 64.60 | 292,565 | -2.25(-3.37%) |
Oct 26, 2016 | 71.65 | 71.75 | 66.10 | 66.85 | 422,169 | -5.50(-7.60%) |
Oct 25, 2016 | 73.90 | 73.90 | 71.60 | 72.35 | 105,813 | -1.55(-2.10%) |
Oct 24, 2016 | 74.55 | 74.90 | 73.55 | 73.90 | 82,998 | -0.05(-0.07%) |
Oct 21, 2016 | 74.40 | 74.60 | 73.55 | 73.95 | 65,324 | -0.90(-1.20%) |
Oct 20, 2016 | 74.90 | 75.05 | 73.16 | 74.85 | 101,235 | -0.15(-0.20%) |
Oct 19, 2016 | 73.60 | 75.05 | 72.55 | 75.00 | 178,804 | +1.50(+2.04%) |
Oct 18, 2016 | 74.05 | 74.05 | 72.55 | 73.50 | 103,897 | +0.90(+1.24%) |
Oct 17, 2016 | 71.60 | 73.95 | 71.50 | 72.60 | 188,714 | +1.67(+2.35%) |
Oct 14, 2016 | 71.74 | 72.38 | 70.63 | 70.93 | 111,403 | -0.34(-0.48%) |
Oct 13, 2016 | 72.21 | 72.29 | 70.54 | 71.27 | 169,198 | -0.47(-0.66%) |
Oct 12, 2016 | 72.57 | 73.75 | 71.70 | 71.74 | 88,650 | -1.16(-1.59%) |
Oct 11, 2016 | 74.80 | 74.80 | 72.17 | 72.90 | 122,693 | -2.04(-2.72%) |
Oct 10, 2016 | 73.50 | 75.36 | 73.39 | 74.94 | 118,969 | +1.76(+2.41%) |
Oct 07, 2016 | 73.62 | 74.36 | 72.15 | 73.18 | 183,601 | -0.32(-0.44%) |
Oct 06, 2016 | 74.00 | 74.65 | 72.58 | 73.50 | 117,294 | -0.73(-0.98%) |
Oct 05, 2016 | 74.20 | 75.57 | 73.87 | 74.23 | 147,139 | +0.03(+0.04%) |
Oct 04, 2016 | 74.34 | 74.71 | 73.62 | 74.20 | 77,830 | -0.08(-0.11%) |
Oct 03, 2016 | 75.46 | 75.46 | 73.61 | 74.28 | 181,764 | -1.71(-2.25%) |
Sep 30, 2016 | 75.38 | 76.31 | 74.72 | 75.99 | 113,268 | +1.02(+1.36%) |
Sep 29, 2016 | 76.11 | 76.43 | 74.32 | 74.97 | 126,262 | -1.03(-1.36%) |
Sep 28, 2016 | 76.72 | 77.02 | 75.70 | 76.00 | 190,861 | -0.73(-0.95%) |
Sep 27, 2016 | 76.84 | 77.37 | 76.50 | 76.73 | 156,830 | -0.23(-0.30%) |
Sep 26, 2016 | 77.32 | 77.38 | 76.81 | 76.96 | 251,180 | -0.36(-0.47%) |
Sep 23, 2016 | 78.87 | 79.49 | 77.26 | 77.32 | 120,690 | -2.07(-2.61%) |
Sep 22, 2016 | 78.83 | 79.43 | 78.09 | 79.39 | 195,794 | +0.96(+1.22%) |
Sep 21, 2016 | 74.89 | 78.50 | 73.95 | 78.43 | 475,149 | +4.21(+5.67%) |
Sep 20, 2016 | 74.63 | 74.89 | 73.55 | 74.22 | 162,991 | +0.06(+0.08%) |
Sep 19, 2016 | 74.00 | 74.60 | 73.58 | 74.16 | 169,928 | +0.42(+0.57%) |
Sep 16, 2016 | 75.09 | 75.21 | 73.49 | 73.74 | 911,012 | -1.33(-1.77%) |
Sep 15, 2016 | 71.76 | 75.18 | 71.43 | 75.07 | 325,969 | +3.12(+4.34%) |
Sep 14, 2016 | 69.72 | 73.52 | 69.64 | 71.95 | 457,382 | +2.40(+3.45%) |
Sep 13, 2016 | 69.84 | 70.90 | 69.32 | 69.55 | 212,856 | -0.76(-1.08%) |
Sep 12, 2016 | 67.67 | 70.32 | 67.43 | 70.31 | 278,722 | +2.06(+3.02%) |
Sep 09, 2016 | 70.84 | 71.23 | 68.23 | 68.25 | 252,252 | -3.22(-4.51%) |
Sep 08, 2016 | 70.97 | 71.82 | 70.03 | 71.47 | 463,265 | +0.18(+0.25%) |
Sep 07, 2016 | 71.25 | 71.35 | 70.50 | 71.29 | 169,898 | +0.07(+0.10%) |
Sep 06, 2016 | 69.57 | 71.40 | 69.57 | 71.22 | 291,563 | +0.59(+0.84%) |
Sep 02, 2016 | 70.46 | 70.63 | 70.63 | 70.63 | 217,500 | +0.61(+0.87%) |