Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.15 | 56.15 | 55.07 | 55.25 | 705,669 | -0.90(-1.60%) |
Nov 29, 2016 | 54.46 | 56.26 | 54.42 | 56.15 | 901,122 | +1.86(+3.43%) |
Nov 28, 2016 | 54.04 | 54.58 | 53.32 | 54.29 | 636,964 | -0.07(-0.13%) |
Nov 25, 2016 | 54.07 | 54.47 | 53.38 | 54.36 | 272,292 | +0.53(+0.98%) |
Nov 23, 2016 | 53.83 | 53.83 | 53.83 | 0 | +0.71(+1.34%) | |
Nov 22, 2016 | 52.72 | 53.23 | 52.25 | 53.12 | 592,099 | +0.68(+1.30%) |
Nov 21, 2016 | 52.41 | 53.58 | 52.33 | 52.44 | 700,365 | -0.04(-0.08%) |
Nov 18, 2016 | 54.28 | 54.28 | 52.30 | 52.48 | 1,164,327 | -1.53(-2.83%) |
Nov 17, 2016 | 53.30 | 54.35 | 52.95 | 54.01 | 660,588 | +0.38(+0.71%) |
Nov 16, 2016 | 53.23 | 53.93 | 53.14 | 53.63 | 552,141 | +0.36(+0.68%) |
Nov 15, 2016 | 55.07 | 55.07 | 53.20 | 53.27 | 849,671 | -1.62(-2.95%) |
Nov 14, 2016 | 53.57 | 55.27 | 53.37 | 54.89 | 1,158,426 | +1.76(+3.31%) |
Nov 11, 2016 | 52.12 | 53.20 | 51.69 | 53.13 | 768,955 | +1.08(+2.07%) |
Nov 10, 2016 | 52.38 | 52.98 | 51.53 | 52.05 | 626,764 | -0.08(-0.15%) |
Nov 09, 2016 | 51.84 | 52.47 | 50.43 | 52.13 | 1,367,840 | -0.24(-0.46%) |
Nov 08, 2016 | 53.15 | 53.49 | 52.21 | 52.37 | 1,139,863 | -0.95(-1.78%) |
Nov 07, 2016 | 53.34 | 54.12 | 52.49 | 53.32 | 2,079,706 | +0.95(+1.81%) |
Nov 04, 2016 | 52.10 | 53.95 | 51.52 | 52.37 | 1,880,823 | +0.73(+1.41%) |
Nov 03, 2016 | 47.25 | 52.55 | 46.16 | 51.64 | 2,740,480 | +2.24(+4.53%) |
Nov 02, 2016 | 48.65 | 49.85 | 48.54 | 49.40 | 1,074,558 | +0.81(+1.67%) |
Nov 01, 2016 | 48.83 | 48.83 | 47.08 | 48.59 | 836,144 | -0.34(-0.69%) |
Oct 31, 2016 | 49.14 | 49.66 | 48.76 | 48.93 | 542,551 | +0.02(+0.04%) |
Oct 28, 2016 | 49.93 | 50.33 | 48.91 | 48.91 | 805,095 | -0.87(-1.75%) |
Oct 27, 2016 | 52.80 | 52.81 | 49.71 | 49.78 | 1,399,353 | -3.36(-6.32%) |
Oct 26, 2016 | 52.43 | 53.17 | 51.85 | 53.14 | 915,798 | +0.59(+1.12%) |
Oct 25, 2016 | 50.61 | 54.17 | 50.61 | 52.55 | 1,814,351 | +2.05(+4.06%) |
Oct 24, 2016 | 51.46 | 51.76 | 50.38 | 50.50 | 706,577 | -0.31(-0.61%) |
Oct 21, 2016 | 48.88 | 51.90 | 48.82 | 50.81 | 1,775,140 | +1.90(+3.88%) |
Oct 20, 2016 | 48.03 | 49.00 | 47.77 | 48.91 | 1,029,087 | -0.34(-0.69%) |
Oct 19, 2016 | 49.22 | 49.54 | 49.04 | 49.25 | 502,720 | -0.01(-0.02%) |
Oct 18, 2016 | 49.11 | 49.60 | 48.94 | 49.26 | 279,254 | +0.35(+0.72%) |
Oct 17, 2016 | 48.52 | 49.34 | 48.41 | 48.91 | 492,648 | +0.33(+0.68%) |
Oct 14, 2016 | 48.55 | 49.23 | 48.23 | 48.58 | 604,714 | +0.32(+0.66%) |
Oct 13, 2016 | 49.52 | 49.54 | 47.18 | 48.26 | 1,089,781 | -1.79(-3.58%) |
Oct 12, 2016 | 49.98 | 50.25 | 49.67 | 50.05 | 469,267 | +0.08(+0.16%) |
Oct 11, 2016 | 51.20 | 51.20 | 49.95 | 49.97 | 523,734 | -1.50(-2.91%) |
Oct 10, 2016 | 51.48 | 51.97 | 51.10 | 51.47 | 324,042 | -0.05(-0.10%) |
Oct 07, 2016 | 52.36 | 52.36 | 50.89 | 51.52 | 518,143 | -1.00(-1.90%) |
Oct 06, 2016 | 53.39 | 53.49 | 52.50 | 52.52 | 451,116 | -0.51(-0.96%) |
Oct 05, 2016 | 52.67 | 53.49 | 52.60 | 53.03 | 785,832 | +0.65(+1.24%) |
Oct 04, 2016 | 52.43 | 53.12 | 52.20 | 52.38 | 491,032 | +0.11(+0.21%) |
Oct 03, 2016 | 51.50 | 52.39 | 51.50 | 52.27 | 476,808 | +0.41(+0.79%) |
Sep 30, 2016 | 51.58 | 52.23 | 51.25 | 51.86 | 532,838 | +0.54(+1.05%) |
Sep 29, 2016 | 51.37 | 52.82 | 51.11 | 51.32 | 1,034,856 | -0.30(-0.58%) |
Sep 28, 2016 | 51.20 | 51.75 | 51.20 | 51.62 | 613,946 | +0.67(+1.32%) |
Sep 27, 2016 | 51.77 | 52.17 | 50.89 | 50.95 | 941,953 | -1.06(-2.04%) |
Sep 26, 2016 | 52.19 | 52.65 | 51.94 | 52.01 | 619,230 | -0.37(-0.71%) |
Sep 23, 2016 | 50.91 | 52.79 | 50.90 | 52.38 | 824,774 | +1.40(+2.75%) |
Sep 22, 2016 | 50.34 | 51.72 | 50.21 | 50.98 | 1,005,892 | -0.44(-0.86%) |
Sep 21, 2016 | 50.99 | 51.49 | 50.64 | 51.42 | 684,835 | +0.47(+0.92%) |
Sep 20, 2016 | 51.37 | 51.41 | 50.52 | 50.95 | 891,879 | -0.51(-0.99%) |
Sep 19, 2016 | 51.09 | 51.67 | 50.51 | 51.46 | 954,849 | +0.57(+1.12%) |
Sep 16, 2016 | 50.47 | 51.24 | 50.25 | 50.89 | 1,516,669 | +0.36(+0.71%) |
Sep 15, 2016 | 51.06 | 51.17 | 49.93 | 50.53 | 1,058,947 | -1.44(-2.77%) |
Sep 14, 2016 | 51.98 | 52.50 | 51.61 | 51.97 | 587,860 | -0.05(-0.10%) |
Sep 13, 2016 | 51.58 | 52.30 | 51.58 | 52.02 | 535,135 | -0.13(-0.25%) |
Sep 12, 2016 | 51.48 | 52.39 | 51.27 | 52.15 | 721,147 | +0.38(+0.73%) |
Sep 09, 2016 | 52.67 | 52.72 | 51.74 | 51.77 | 674,012 | -1.32(-2.49%) |
Sep 08, 2016 | 53.14 | 53.38 | 52.80 | 53.09 | 475,390 | -0.12(-0.23%) |
Sep 07, 2016 | 52.82 | 53.43 | 52.39 | 53.21 | 863,155 | +0.35(+0.66%) |
Sep 06, 2016 | 54.73 | 54.73 | 52.81 | 52.86 | 1,190,080 | -2.01(-3.66%) |
Sep 02, 2016 | 54.64 | 54.87 | 54.87 | 54.87 | 379,500 | +0.63(+1.16%) |