Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.81 | 60.35 | 59.02 | 59.03 | 360,998 | -1.65(-2.72%) |
Nov 29, 2016 | 59.97 | 61.00 | 59.79 | 60.68 | 339,903 | +0.61(+1.01%) |
Nov 28, 2016 | 59.78 | 60.25 | 59.53 | 60.07 | 274,521 | +0.45(+0.76%) |
Nov 25, 2016 | 58.92 | 59.75 | 58.92 | 59.62 | 138,516 | +0.73(+1.24%) |
Nov 23, 2016 | 58.89 | 58.89 | 58.89 | 0 | -1.38(-2.29%) | |
Nov 22, 2016 | 59.44 | 60.39 | 58.96 | 60.26 | 207,584 | +0.98(+1.65%) |
Nov 21, 2016 | 58.36 | 59.28 | 58.03 | 59.28 | 313,354 | +1.27(+2.18%) |
Nov 18, 2016 | 57.41 | 58.23 | 57.25 | 58.02 | 452,783 | +0.61(+1.05%) |
Nov 17, 2016 | 57.80 | 58.30 | 57.29 | 57.41 | 201,059 | -0.39(-0.67%) |
Nov 16, 2016 | 57.93 | 58.31 | 57.06 | 57.80 | 326,233 | -0.27(-0.47%) |
Nov 15, 2016 | 57.67 | 58.46 | 57.63 | 58.07 | 207,241 | +0.48(+0.83%) |
Nov 14, 2016 | 56.64 | 57.61 | 56.40 | 57.60 | 305,347 | +0.59(+1.03%) |
Nov 11, 2016 | 56.49 | 57.64 | 56.28 | 57.01 | 452,195 | +0.27(+0.48%) |
Nov 10, 2016 | 57.00 | 57.84 | 55.62 | 56.74 | 566,325 | -0.57(-0.99%) |
Nov 09, 2016 | 57.01 | 57.75 | 56.12 | 57.30 | 344,727 | -0.94(-1.61%) |
Nov 08, 2016 | 57.72 | 59.18 | 57.21 | 58.24 | 298,238 | +0.64(+1.11%) |
Nov 07, 2016 | 56.74 | 57.96 | 56.39 | 57.60 | 267,806 | +1.49(+2.65%) |
Nov 04, 2016 | 57.09 | 57.37 | 56.11 | 56.12 | 353,838 | -0.67(-1.18%) |
Nov 03, 2016 | 56.16 | 56.86 | 55.84 | 56.78 | 220,609 | +0.61(+1.08%) |
Nov 02, 2016 | 56.73 | 56.78 | 55.82 | 56.18 | 350,622 | -0.56(-0.98%) |
Nov 01, 2016 | 57.57 | 58.04 | 56.62 | 56.74 | 348,062 | -0.96(-1.67%) |
Oct 31, 2016 | 57.00 | 58.31 | 57.00 | 57.70 | 339,010 | +0.84(+1.47%) |
Oct 28, 2016 | 56.49 | 57.34 | 56.39 | 56.86 | 213,277 | +0.37(+0.66%) |
Oct 27, 2016 | 55.98 | 56.61 | 55.85 | 56.49 | 343,359 | +0.25(+0.44%) |
Oct 26, 2016 | 55.95 | 56.67 | 55.69 | 56.24 | 225,427 | +0.00(+0.00%) |
Oct 25, 2016 | 55.42 | 56.25 | 55.40 | 56.24 | 359,578 | +0.82(+1.48%) |
Oct 24, 2016 | 55.92 | 55.95 | 55.26 | 55.42 | 333,288 | +0.07(+0.13%) |
Oct 21, 2016 | 54.96 | 55.57 | 54.96 | 55.35 | 302,514 | -0.02(-0.03%) |
Oct 20, 2016 | 55.45 | 55.60 | 55.01 | 55.37 | 202,681 | +0.12(+0.22%) |
Oct 19, 2016 | 54.89 | 55.61 | 54.76 | 55.25 | 274,756 | +0.28(+0.51%) |
Oct 18, 2016 | 54.45 | 55.10 | 53.81 | 54.97 | 329,940 | +0.90(+1.66%) |
Oct 17, 2016 | 53.22 | 54.09 | 53.22 | 54.07 | 257,285 | +0.90(+1.69%) |
Oct 14, 2016 | 53.30 | 53.72 | 52.99 | 53.17 | 233,013 | -0.19(-0.36%) |
Oct 13, 2016 | 53.34 | 53.89 | 52.64 | 53.36 | 777,774 | +1.04(+1.98%) |
Oct 12, 2016 | 51.24 | 52.42 | 51.24 | 52.33 | 202,396 | +1.08(+2.11%) |
Oct 11, 2016 | 52.29 | 52.29 | 51.17 | 51.24 | 174,518 | -1.27(-2.43%) |
Oct 10, 2016 | 51.86 | 52.83 | 51.87 | 52.52 | 297,030 | +0.65(+1.26%) |
Oct 07, 2016 | 52.85 | 52.92 | 51.58 | 51.86 | 219,165 | -0.65(-1.24%) |
Oct 06, 2016 | 52.04 | 52.72 | 51.84 | 52.52 | 186,032 | +0.22(+0.41%) |
Oct 05, 2016 | 52.38 | 52.65 | 51.66 | 52.30 | 316,214 | +0.09(+0.17%) |
Oct 04, 2016 | 54.51 | 54.51 | 51.76 | 52.21 | 573,670 | -2.36(-4.32%) |
Oct 03, 2016 | 55.51 | 55.51 | 54.44 | 54.57 | 203,691 | -1.06(-1.90%) |
Sep 30, 2016 | 56.65 | 56.65 | 55.19 | 55.63 | 300,677 | -0.54(-0.96%) |
Sep 29, 2016 | 57.07 | 57.07 | 55.83 | 56.17 | 207,521 | -1.16(-2.03%) |
Sep 28, 2016 | 57.37 | 57.60 | 56.63 | 57.33 | 213,267 | -0.18(-0.30%) |
Sep 27, 2016 | 58.06 | 58.19 | 57.33 | 57.51 | 142,393 | -0.29(-0.50%) |
Sep 26, 2016 | 58.20 | 58.20 | 57.48 | 57.80 | 180,288 | -0.44(-0.75%) |
Sep 23, 2016 | 58.41 | 58.74 | 58.21 | 58.23 | 193,444 | -0.61(-1.03%) |
Sep 22, 2016 | 58.15 | 58.95 | 57.94 | 58.84 | 230,545 | +1.00(+1.73%) |
Sep 21, 2016 | 56.07 | 57.84 | 55.88 | 57.84 | 299,711 | +1.97(+3.54%) |
Sep 20, 2016 | 56.13 | 56.38 | 55.81 | 55.86 | 199,091 | -0.02(-0.03%) |
Sep 19, 2016 | 55.25 | 55.96 | 55.14 | 55.88 | 268,152 | +0.92(+1.67%) |
Sep 16, 2016 | 54.67 | 55.07 | 54.12 | 54.96 | 590,121 | +0.37(+0.69%) |
Sep 15, 2016 | 54.48 | 54.75 | 54.20 | 54.59 | 315,369 | +0.18(+0.32%) |
Sep 14, 2016 | 54.75 | 55.00 | 54.20 | 54.41 | 237,320 | -0.23(-0.42%) |
Sep 13, 2016 | 55.29 | 55.46 | 54.55 | 54.64 | 265,601 | -0.80(-1.45%) |
Sep 12, 2016 | 55.16 | 55.47 | 54.94 | 55.45 | 243,118 | +0.45(+0.83%) |
Sep 09, 2016 | 57.13 | 57.13 | 54.99 | 54.99 | 277,151 | -2.67(-4.63%) |
Sep 08, 2016 | 57.52 | 57.99 | 57.33 | 57.66 | 207,260 | -0.05(-0.08%) |
Sep 07, 2016 | 56.94 | 57.72 | 56.31 | 57.71 | 253,547 | +0.84(+1.48%) |
Sep 06, 2016 | 56.58 | 56.95 | 56.30 | 56.86 | 186,519 | +0.47(+0.83%) |
Sep 02, 2016 | 55.93 | 56.39 | 56.39 | 56.39 | 290,718 | +0.80(+1.43%) |