Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.12 | 49.26 | 48.62 | 48.81 | 1,409,940 | +0.33(+0.67%) |
Nov 29, 2016 | 47.74 | 48.86 | 47.62 | 48.49 | 602,735 | +0.22(+0.45%) |
Nov 28, 2016 | 48.16 | 48.79 | 48.05 | 48.27 | 651,635 | +0.58(+1.22%) |
Nov 25, 2016 | 47.77 | 47.90 | 47.47 | 47.69 | 351,650 | +0.67(+1.43%) |
Nov 23, 2016 | 47.02 | 47.02 | 47.02 | 0 | -1.52(-3.14%) | |
Nov 22, 2016 | 48.47 | 48.64 | 47.54 | 48.54 | 832,817 | +2.14(+4.61%) |
Nov 21, 2016 | 46.37 | 46.84 | 46.08 | 46.40 | 553,749 | +1.16(+2.56%) |
Nov 18, 2016 | 46.06 | 46.30 | 45.06 | 45.24 | 706,815 | -0.51(-1.11%) |
Nov 17, 2016 | 45.99 | 46.83 | 45.51 | 45.75 | 1,265,499 | +0.21(+0.46%) |
Nov 16, 2016 | 45.03 | 45.92 | 44.82 | 45.54 | 678,787 | -1.21(-2.60%) |
Nov 15, 2016 | 45.20 | 46.96 | 45.09 | 46.76 | 1,031,472 | +2.63(+5.95%) |
Nov 14, 2016 | 44.17 | 44.87 | 43.03 | 44.13 | 1,210,161 | -0.97(-2.15%) |
Nov 11, 2016 | 45.03 | 46.23 | 43.35 | 45.10 | 1,710,340 | -2.75(-5.76%) |
Nov 10, 2016 | 50.91 | 51.39 | 47.06 | 47.85 | 1,234,820 | -4.44(-8.49%) |
Nov 09, 2016 | 52.61 | 54.25 | 51.65 | 52.29 | 1,469,816 | -5.65(-9.76%) |
Nov 08, 2016 | 56.06 | 58.84 | 55.64 | 57.95 | 790,563 | +1.16(+2.04%) |
Nov 07, 2016 | 54.97 | 57.00 | 54.80 | 56.79 | 1,014,911 | +5.47(+10.67%) |
Nov 04, 2016 | 51.66 | 52.35 | 51.09 | 51.31 | 606,084 | -1.57(-2.96%) |
Nov 03, 2016 | 53.53 | 53.98 | 52.36 | 52.88 | 572,803 | -0.45(-0.85%) |
Nov 02, 2016 | 54.77 | 55.13 | 52.63 | 53.33 | 885,392 | -1.96(-3.54%) |
Nov 01, 2016 | 57.33 | 57.38 | 54.02 | 55.29 | 1,112,547 | -1.48(-2.60%) |
Oct 31, 2016 | 56.42 | 57.28 | 56.31 | 56.77 | 738,573 | +0.99(+1.77%) |
Oct 28, 2016 | 56.64 | 57.35 | 54.97 | 55.78 | 690,464 | -0.64(-1.14%) |
Oct 27, 2016 | 58.09 | 58.09 | 56.33 | 56.42 | 459,402 | -1.52(-2.63%) |
Oct 26, 2016 | 57.81 | 58.77 | 57.39 | 57.95 | 448,919 | -1.84(-3.08%) |
Oct 25, 2016 | 59.53 | 60.17 | 59.25 | 59.79 | 286,509 | +0.23(+0.38%) |
Oct 24, 2016 | 60.28 | 60.46 | 59.20 | 59.56 | 317,288 | +0.65(+1.11%) |
Oct 21, 2016 | 57.87 | 59.03 | 57.67 | 58.91 | 265,543 | +0.00(+0.00%) |
Oct 20, 2016 | 58.84 | 59.70 | 58.30 | 58.91 | 349,404 | -0.59(-0.99%) |
Oct 19, 2016 | 59.22 | 59.81 | 58.62 | 59.50 | 381,548 | +1.02(+1.75%) |
Oct 18, 2016 | 58.30 | 58.71 | 57.79 | 58.47 | 601,536 | +2.97(+5.36%) |
Oct 17, 2016 | 55.43 | 56.07 | 55.29 | 55.50 | 275,338 | -0.14(-0.24%) |
Oct 14, 2016 | 56.89 | 57.15 | 55.37 | 55.64 | 550,546 | +0.19(+0.34%) |
Oct 13, 2016 | 54.39 | 56.04 | 53.42 | 55.45 | 690,863 | -1.55(-2.72%) |
Oct 12, 2016 | 56.71 | 57.57 | 56.18 | 57.00 | 393,241 | -0.26(-0.46%) |
Oct 11, 2016 | 58.36 | 58.36 | 56.41 | 57.26 | 1,077,701 | -4.27(-6.94%) |
Oct 10, 2016 | 60.75 | 61.94 | 60.53 | 61.53 | 446,403 | +1.89(+3.18%) |
Oct 07, 2016 | 60.72 | 60.82 | 58.22 | 59.63 | 512,079 | -0.84(-1.39%) |
Oct 06, 2016 | 59.27 | 60.54 | 58.90 | 60.47 | 416,193 | +0.21(+0.35%) |
Oct 05, 2016 | 59.57 | 60.49 | 58.99 | 60.27 | 611,352 | +2.55(+4.41%) |
Oct 04, 2016 | 59.78 | 60.24 | 57.20 | 57.72 | 573,545 | -2.13(-3.56%) |
Oct 03, 2016 | 58.89 | 60.09 | 58.22 | 59.85 | 521,914 | +1.14(+1.94%) |
Sep 30, 2016 | 58.48 | 59.19 | 57.78 | 58.71 | 755,182 | +0.90(+1.55%) |
Sep 29, 2016 | 60.09 | 60.51 | 57.30 | 57.81 | 1,077,290 | -3.20(-5.24%) |
Sep 28, 2016 | 59.71 | 61.13 | 58.10 | 61.01 | 846,711 | +1.65(+2.78%) |
Sep 27, 2016 | 58.15 | 59.37 | 57.49 | 59.36 | 699,344 | +2.29(+4.02%) |
Sep 26, 2016 | 57.88 | 58.36 | 56.99 | 57.07 | 614,774 | -2.46(-4.13%) |
Sep 23, 2016 | 60.36 | 60.94 | 59.50 | 59.52 | 638,683 | -2.52(-4.06%) |
Sep 22, 2016 | 62.34 | 62.88 | 61.30 | 62.04 | 728,321 | +1.31(+2.16%) |
Sep 21, 2016 | 57.55 | 60.92 | 57.13 | 60.73 | 1,064,334 | +4.73(+8.45%) |
Sep 20, 2016 | 57.15 | 57.16 | 55.95 | 56.00 | 524,768 | +0.11(+0.19%) |
Sep 19, 2016 | 56.75 | 57.25 | 55.69 | 55.89 | 602,170 | +1.33(+2.44%) |
Sep 16, 2016 | 54.36 | 54.84 | 53.10 | 54.56 | 847,896 | -1.24(-2.22%) |
Sep 15, 2016 | 54.29 | 56.15 | 53.51 | 55.80 | 943,757 | +2.70(+5.09%) |
Sep 14, 2016 | 53.12 | 54.73 | 52.97 | 53.10 | 1,038,480 | +0.42(+0.79%) |
Sep 13, 2016 | 54.33 | 54.94 | 51.79 | 52.68 | 1,457,624 | -4.28(-7.51%) |
Sep 12, 2016 | 53.46 | 57.45 | 53.15 | 56.96 | 743,439 | +1.15(+2.06%) |
Sep 09, 2016 | 59.08 | 59.11 | 55.73 | 55.81 | 1,475,564 | -6.21(-10.01%) |
Sep 08, 2016 | 62.59 | 63.08 | 61.61 | 62.02 | 825,207 | -0.55(-0.88%) |
Sep 07, 2016 | 63.23 | 63.23 | 62.13 | 62.57 | 1,020,337 | -0.49(-0.78%) |
Sep 06, 2016 | 61.64 | 63.22 | 61.31 | 63.06 | 1,429,508 | +3.82(+6.46%) |
Sep 02, 2016 | 58.90 | 59.23 | 59.23 | 59.23 | 995,781 | +2.71(+4.79%) |