Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.81 | 60.36 | 59.03 | 59.03 | 360,974 | -1.65(-2.72%) |
Nov 29, 2016 | 59.97 | 61.01 | 59.79 | 60.68 | 339,880 | +0.61(+1.01%) |
Nov 28, 2016 | 59.78 | 60.25 | 59.54 | 60.08 | 274,503 | +0.45(+0.76%) |
Nov 25, 2016 | 58.92 | 59.76 | 58.92 | 59.62 | 138,507 | +0.73(+1.24%) |
Nov 23, 2016 | 58.89 | 58.89 | 58.89 | 0 | -1.38(-2.29%) | |
Nov 22, 2016 | 59.45 | 60.40 | 58.96 | 60.27 | 207,570 | +0.98(+1.65%) |
Nov 21, 2016 | 58.36 | 59.29 | 58.03 | 59.29 | 313,333 | +1.27(+2.18%) |
Nov 18, 2016 | 57.42 | 58.23 | 57.25 | 58.02 | 452,752 | +0.61(+1.05%) |
Nov 17, 2016 | 57.80 | 58.30 | 57.29 | 57.42 | 201,045 | -0.39(-0.68%) |
Nov 16, 2016 | 57.93 | 58.31 | 57.07 | 57.81 | 326,211 | -0.27(-0.47%) |
Nov 15, 2016 | 57.67 | 58.47 | 57.63 | 58.08 | 207,227 | +0.48(+0.83%) |
Nov 14, 2016 | 56.64 | 57.62 | 56.41 | 57.60 | 305,327 | +0.59(+1.03%) |
Nov 11, 2016 | 56.49 | 57.64 | 56.29 | 57.01 | 452,164 | +0.27(+0.48%) |
Nov 10, 2016 | 57.00 | 57.84 | 55.63 | 56.74 | 566,287 | -0.57(-0.99%) |
Nov 09, 2016 | 57.01 | 57.76 | 56.13 | 57.31 | 344,704 | -0.94(-1.61%) |
Nov 08, 2016 | 57.73 | 59.19 | 57.21 | 58.25 | 298,218 | +0.64(+1.11%) |
Nov 07, 2016 | 56.74 | 57.97 | 56.40 | 57.61 | 267,788 | +1.49(+2.65%) |
Nov 04, 2016 | 57.09 | 57.37 | 56.11 | 56.12 | 353,814 | -0.67(-1.18%) |
Nov 03, 2016 | 56.17 | 56.87 | 55.84 | 56.79 | 220,594 | +0.61(+1.08%) |
Nov 02, 2016 | 56.73 | 56.78 | 55.82 | 56.18 | 350,598 | -0.56(-0.98%) |
Nov 01, 2016 | 57.58 | 58.05 | 56.62 | 56.74 | 348,039 | -0.96(-1.67%) |
Oct 31, 2016 | 57.00 | 58.32 | 57.00 | 57.70 | 338,988 | +0.84(+1.47%) |
Oct 28, 2016 | 56.49 | 57.35 | 56.39 | 56.87 | 213,262 | +0.37(+0.66%) |
Oct 27, 2016 | 55.98 | 56.61 | 55.86 | 56.49 | 343,336 | +0.25(+0.44%) |
Oct 26, 2016 | 55.95 | 56.68 | 55.70 | 56.25 | 225,411 | +0.00(+0.00%) |
Oct 25, 2016 | 55.43 | 56.25 | 55.40 | 56.25 | 359,554 | +0.82(+1.48%) |
Oct 24, 2016 | 55.93 | 55.95 | 55.27 | 55.43 | 333,265 | +0.07(+0.13%) |
Oct 21, 2016 | 54.96 | 55.57 | 54.96 | 55.35 | 302,494 | -0.02(-0.03%) |
Oct 20, 2016 | 55.45 | 55.60 | 55.01 | 55.37 | 202,668 | +0.12(+0.22%) |
Oct 19, 2016 | 54.89 | 55.62 | 54.77 | 55.25 | 274,737 | +0.28(+0.51%) |
Oct 18, 2016 | 54.45 | 55.11 | 53.82 | 54.97 | 329,918 | +0.90(+1.66%) |
Oct 17, 2016 | 53.23 | 54.10 | 53.23 | 54.07 | 257,268 | +0.90(+1.69%) |
Oct 14, 2016 | 53.30 | 53.72 | 53.00 | 53.17 | 232,997 | -0.19(-0.36%) |
Oct 13, 2016 | 53.35 | 53.90 | 52.64 | 53.36 | 777,721 | +1.04(+1.98%) |
Oct 12, 2016 | 51.25 | 52.42 | 51.25 | 52.33 | 202,383 | +1.08(+2.11%) |
Oct 11, 2016 | 52.30 | 52.30 | 51.17 | 51.25 | 174,506 | -1.27(-2.43%) |
Oct 10, 2016 | 51.87 | 52.84 | 51.87 | 52.52 | 297,010 | +0.65(+1.26%) |
Oct 07, 2016 | 52.85 | 52.93 | 51.59 | 51.87 | 219,150 | -0.65(-1.24%) |
Oct 06, 2016 | 52.04 | 52.72 | 51.84 | 52.52 | 186,019 | +0.21(+0.41%) |
Oct 05, 2016 | 52.38 | 52.66 | 51.67 | 52.30 | 316,193 | +0.09(+0.17%) |
Oct 04, 2016 | 54.51 | 54.51 | 51.76 | 52.22 | 573,632 | -2.36(-4.32%) |
Oct 03, 2016 | 55.51 | 55.51 | 54.45 | 54.57 | 203,677 | -1.06(-1.90%) |
Sep 30, 2016 | 56.65 | 56.65 | 55.20 | 55.63 | 300,657 | -0.54(-0.96%) |
Sep 29, 2016 | 57.07 | 57.07 | 55.83 | 56.17 | 207,507 | -1.16(-2.03%) |
Sep 28, 2016 | 57.37 | 57.60 | 56.64 | 57.34 | 213,252 | -0.18(-0.30%) |
Sep 27, 2016 | 58.06 | 58.19 | 57.34 | 57.51 | 142,383 | -0.29(-0.50%) |
Sep 26, 2016 | 58.21 | 58.21 | 57.48 | 57.80 | 180,276 | -0.44(-0.75%) |
Sep 23, 2016 | 58.41 | 58.75 | 58.21 | 58.24 | 193,431 | -0.61(-1.03%) |
Sep 22, 2016 | 58.15 | 58.95 | 57.94 | 58.84 | 230,530 | +1.00(+1.73%) |
Sep 21, 2016 | 56.07 | 57.85 | 55.89 | 57.84 | 299,691 | +1.98(+3.54%) |
Sep 20, 2016 | 56.14 | 56.38 | 55.82 | 55.86 | 199,078 | -0.02(-0.03%) |
Sep 19, 2016 | 55.25 | 55.97 | 55.14 | 55.88 | 268,134 | +0.92(+1.67%) |
Sep 16, 2016 | 54.68 | 55.08 | 54.13 | 54.96 | 590,082 | +0.37(+0.69%) |
Sep 15, 2016 | 54.49 | 54.75 | 54.21 | 54.59 | 315,347 | +0.18(+0.32%) |
Sep 14, 2016 | 54.75 | 55.00 | 54.20 | 54.41 | 237,304 | -0.23(-0.42%) |
Sep 13, 2016 | 55.29 | 55.47 | 54.56 | 54.65 | 265,583 | -0.80(-1.45%) |
Sep 12, 2016 | 55.16 | 55.47 | 54.95 | 55.45 | 243,102 | +0.45(+0.83%) |
Sep 09, 2016 | 57.13 | 57.13 | 55.00 | 55.00 | 277,132 | -2.67(-4.63%) |
Sep 08, 2016 | 57.53 | 57.99 | 57.34 | 57.66 | 207,246 | -0.05(-0.08%) |
Sep 07, 2016 | 56.94 | 57.73 | 56.32 | 57.71 | 253,530 | +0.84(+1.48%) |
Sep 06, 2016 | 56.58 | 56.96 | 56.30 | 56.87 | 186,507 | +0.47(+0.83%) |
Sep 02, 2016 | 55.94 | 56.40 | 56.40 | 56.40 | 290,699 | +0.80(+1.43%) |