Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.33 | 59.86 | 58.54 | 58.55 | 363,949 | -1.63(-2.72%) |
Nov 29, 2016 | 59.48 | 60.51 | 59.30 | 60.19 | 342,682 | +0.60(+1.01%) |
Nov 28, 2016 | 59.29 | 59.76 | 59.05 | 59.59 | 276,765 | +0.45(+0.76%) |
Nov 25, 2016 | 58.44 | 59.27 | 58.44 | 59.14 | 139,648 | +0.73(+1.24%) |
Nov 23, 2016 | 58.41 | 58.41 | 58.41 | 0 | -1.37(-2.29%) | |
Nov 22, 2016 | 58.96 | 59.90 | 58.48 | 59.78 | 209,281 | +0.97(+1.65%) |
Nov 21, 2016 | 57.89 | 58.80 | 57.56 | 58.80 | 315,916 | +1.26(+2.18%) |
Nov 18, 2016 | 56.95 | 57.75 | 56.78 | 57.55 | 456,484 | +0.60(+1.05%) |
Nov 17, 2016 | 57.33 | 57.82 | 56.82 | 56.95 | 202,703 | -0.39(-0.68%) |
Nov 16, 2016 | 57.46 | 57.83 | 56.60 | 57.33 | 328,899 | -0.27(-0.47%) |
Nov 15, 2016 | 57.20 | 57.99 | 57.16 | 57.60 | 208,935 | +0.47(+0.83%) |
Nov 14, 2016 | 56.18 | 57.15 | 55.94 | 57.13 | 307,843 | +0.58(+1.03%) |
Nov 11, 2016 | 56.03 | 57.17 | 55.83 | 56.55 | 455,891 | +0.27(+0.48%) |
Nov 10, 2016 | 56.54 | 57.37 | 55.17 | 56.28 | 570,955 | -0.56(-0.99%) |
Nov 09, 2016 | 56.55 | 57.28 | 55.67 | 56.84 | 347,545 | -0.93(-1.61%) |
Nov 08, 2016 | 57.26 | 58.70 | 56.74 | 57.77 | 300,676 | +0.63(+1.11%) |
Nov 07, 2016 | 56.28 | 57.49 | 55.94 | 57.14 | 269,996 | +1.48(+2.65%) |
Nov 04, 2016 | 56.62 | 56.90 | 55.65 | 55.66 | 356,730 | -0.66(-1.18%) |
Nov 03, 2016 | 55.71 | 56.40 | 55.38 | 56.32 | 222,413 | +0.60(+1.08%) |
Nov 02, 2016 | 56.27 | 56.32 | 55.37 | 55.72 | 353,488 | -0.55(-0.98%) |
Nov 01, 2016 | 57.11 | 57.57 | 56.16 | 56.28 | 350,908 | -0.96(-1.67%) |
Oct 31, 2016 | 56.54 | 57.84 | 56.54 | 57.23 | 341,782 | +0.83(+1.47%) |
Oct 28, 2016 | 56.03 | 56.88 | 55.93 | 56.40 | 215,020 | +0.37(+0.66%) |
Oct 27, 2016 | 55.53 | 56.15 | 55.40 | 56.03 | 346,166 | +0.24(+0.44%) |
Oct 26, 2016 | 55.49 | 56.21 | 55.24 | 55.79 | 227,269 | +0.00(+0.00%) |
Oct 25, 2016 | 54.97 | 55.79 | 54.95 | 55.79 | 362,517 | +0.81(+1.48%) |
Oct 24, 2016 | 55.47 | 55.49 | 54.82 | 54.97 | 336,012 | +0.07(+0.13%) |
Oct 21, 2016 | 54.52 | 55.12 | 54.52 | 54.90 | 304,987 | -0.02(-0.03%) |
Oct 20, 2016 | 55.00 | 55.15 | 54.56 | 54.92 | 204,338 | +0.12(+0.22%) |
Oct 19, 2016 | 54.44 | 55.16 | 54.32 | 54.80 | 277,002 | +0.28(+0.51%) |
Oct 18, 2016 | 54.01 | 54.66 | 53.38 | 54.52 | 332,637 | +0.89(+1.66%) |
Oct 17, 2016 | 52.79 | 53.65 | 52.79 | 53.63 | 259,388 | +0.89(+1.69%) |
Oct 14, 2016 | 52.86 | 53.28 | 52.56 | 52.74 | 234,918 | -0.19(-0.36%) |
Oct 13, 2016 | 52.91 | 53.46 | 52.21 | 52.93 | 784,132 | +1.03(+1.98%) |
Oct 12, 2016 | 50.83 | 52.00 | 50.83 | 51.90 | 204,051 | +1.07(+2.11%) |
Oct 11, 2016 | 51.87 | 51.87 | 50.76 | 50.83 | 175,944 | -1.26(-2.43%) |
Oct 10, 2016 | 51.44 | 52.41 | 51.45 | 52.09 | 299,458 | +0.65(+1.26%) |
Oct 07, 2016 | 52.42 | 52.49 | 51.17 | 51.44 | 220,957 | -0.65(-1.24%) |
Oct 06, 2016 | 51.62 | 52.29 | 51.42 | 52.09 | 187,553 | +0.21(+0.41%) |
Oct 05, 2016 | 51.96 | 52.22 | 51.25 | 51.88 | 318,799 | +0.09(+0.17%) |
Oct 04, 2016 | 54.06 | 54.06 | 51.34 | 51.79 | 578,360 | -2.34(-4.32%) |
Oct 03, 2016 | 55.06 | 55.06 | 54.00 | 54.13 | 205,356 | -1.05(-1.90%) |
Sep 30, 2016 | 56.19 | 56.19 | 54.74 | 55.18 | 303,135 | -0.54(-0.96%) |
Sep 29, 2016 | 56.61 | 56.61 | 55.38 | 55.72 | 209,218 | -1.15(-2.03%) |
Sep 28, 2016 | 56.90 | 57.13 | 56.17 | 56.87 | 215,010 | -0.17(-0.30%) |
Sep 27, 2016 | 57.59 | 57.71 | 56.87 | 57.04 | 143,557 | -0.28(-0.50%) |
Sep 26, 2016 | 57.73 | 57.73 | 57.01 | 57.33 | 181,762 | -0.43(-0.75%) |
Sep 23, 2016 | 57.94 | 58.27 | 57.74 | 57.76 | 195,025 | -0.60(-1.03%) |
Sep 22, 2016 | 57.67 | 58.47 | 57.47 | 58.36 | 232,430 | +1.00(+1.73%) |
Sep 21, 2016 | 55.61 | 57.37 | 55.43 | 57.37 | 302,161 | +1.96(+3.54%) |
Sep 20, 2016 | 55.68 | 55.92 | 55.36 | 55.41 | 200,719 | -0.02(-0.03%) |
Sep 19, 2016 | 54.80 | 55.51 | 54.69 | 55.42 | 270,344 | +0.91(+1.67%) |
Sep 16, 2016 | 54.23 | 54.63 | 53.69 | 54.52 | 594,945 | +0.37(+0.69%) |
Sep 15, 2016 | 54.04 | 54.30 | 53.76 | 54.14 | 317,947 | +0.17(+0.32%) |
Sep 14, 2016 | 54.30 | 54.55 | 53.76 | 53.97 | 239,260 | -0.23(-0.42%) |
Sep 13, 2016 | 54.84 | 55.01 | 54.11 | 54.20 | 267,772 | -0.80(-1.45%) |
Sep 12, 2016 | 54.71 | 55.02 | 54.50 | 55.00 | 245,106 | +0.45(+0.83%) |
Sep 09, 2016 | 56.66 | 56.66 | 54.55 | 54.55 | 279,416 | -2.65(-4.63%) |
Sep 08, 2016 | 57.06 | 57.52 | 56.87 | 57.19 | 208,954 | -0.05(-0.08%) |
Sep 07, 2016 | 56.47 | 57.26 | 55.86 | 57.24 | 255,619 | +0.84(+1.48%) |
Sep 06, 2016 | 56.12 | 56.49 | 55.84 | 56.40 | 188,044 | +0.47(+0.83%) |
Sep 02, 2016 | 55.48 | 55.94 | 55.94 | 55.94 | 293,095 | +0.79(+1.43%) |