Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.77 | 53.86 | 51.76 | 52.70 | 4,434,341 | +0.28(+0.53%) |
Nov 29, 2016 | 56.99 | 57.16 | 51.55 | 52.42 | 8,769,392 | -5.25(-9.10%) |
Nov 28, 2016 | 57.26 | 58.09 | 56.26 | 57.67 | 2,742,884 | +0.46(+0.80%) |
Nov 25, 2016 | 57.51 | 57.60 | 56.07 | 57.21 | 814,663 | +0.34(+0.60%) |
Nov 23, 2016 | 56.87 | 56.87 | 56.87 | 0 | +0.87(+1.55%) | |
Nov 22, 2016 | 57.11 | 57.62 | 55.23 | 56.00 | 2,408,672 | -0.86(-1.51%) |
Nov 21, 2016 | 55.03 | 57.33 | 55.03 | 56.86 | 1,955,712 | +2.27(+4.16%) |
Nov 18, 2016 | 56.29 | 57.69 | 53.30 | 54.59 | 4,969,403 | -0.73(-1.32%) |
Nov 17, 2016 | 60.41 | 63.00 | 54.70 | 55.32 | 9,874,791 | -4.33(-7.26%) |
Nov 16, 2016 | 67.24 | 67.24 | 59.59 | 59.65 | 7,054,444 | -8.15(-12.02%) |
Nov 15, 2016 | 67.82 | 68.12 | 65.75 | 67.80 | 1,566,665 | -0.08(-0.12%) |
Nov 14, 2016 | 66.37 | 68.08 | 66.29 | 67.88 | 1,586,832 | +1.97(+2.99%) |
Nov 11, 2016 | 65.07 | 66.13 | 64.02 | 65.91 | 1,222,895 | +0.72(+1.10%) |
Nov 10, 2016 | 65.11 | 66.89 | 63.98 | 65.19 | 1,932,773 | +1.34(+2.10%) |
Nov 09, 2016 | 62.76 | 64.61 | 61.72 | 63.85 | 3,962,514 | +5.99(+10.35%) |
Nov 08, 2016 | 54.64 | 58.10 | 54.05 | 57.86 | 1,578,707 | +0.95(+1.67%) |
Nov 07, 2016 | 55.65 | 57.53 | 55.06 | 56.91 | 1,543,270 | +2.26(+4.14%) |
Nov 04, 2016 | 53.46 | 55.79 | 53.41 | 54.65 | 2,165,185 | +1.12(+2.09%) |
Nov 03, 2016 | 57.85 | 57.85 | 53.06 | 53.53 | 3,825,030 | -4.17(-7.23%) |
Nov 02, 2016 | 59.91 | 60.44 | 57.63 | 57.70 | 1,971,517 | -2.31(-3.85%) |
Nov 01, 2016 | 59.03 | 60.65 | 58.11 | 60.01 | 1,968,075 | +0.75(+1.27%) |
Oct 31, 2016 | 61.45 | 62.00 | 59.02 | 59.26 | 1,415,729 | -2.12(-3.45%) |
Oct 28, 2016 | 62.15 | 62.43 | 60.24 | 61.38 | 1,961,606 | -1.66(-2.63%) |
Oct 27, 2016 | 63.40 | 64.00 | 62.97 | 63.04 | 803,935 | +0.17(+0.27%) |
Oct 26, 2016 | 62.81 | 64.00 | 62.29 | 62.87 | 1,634,863 | -0.21(-0.33%) |
Oct 25, 2016 | 61.32 | 63.69 | 61.32 | 63.08 | 1,372,463 | +1.41(+2.29%) |
Oct 24, 2016 | 62.41 | 62.57 | 61.28 | 61.67 | 1,375,032 | -0.43(-0.69%) |
Oct 21, 2016 | 63.25 | 63.30 | 62.07 | 62.10 | 1,378,783 | -1.75(-2.74%) |
Oct 20, 2016 | 63.87 | 64.77 | 63.72 | 63.85 | 1,014,460 | -0.02(-0.03%) |
Oct 19, 2016 | 64.53 | 64.92 | 63.79 | 63.87 | 1,026,736 | -0.30(-0.47%) |
Oct 18, 2016 | 64.59 | 65.21 | 63.43 | 64.17 | 1,871,033 | -0.79(-1.22%) |
Oct 17, 2016 | 65.51 | 66.51 | 64.05 | 64.96 | 1,547,046 | -0.86(-1.31%) |
Oct 14, 2016 | 67.25 | 68.43 | 65.80 | 65.82 | 849,192 | -1.09(-1.63%) |
Oct 13, 2016 | 65.97 | 67.32 | 65.01 | 66.91 | 1,414,330 | +0.33(+0.50%) |
Oct 12, 2016 | 68.16 | 68.83 | 66.52 | 66.58 | 1,017,892 | -1.58(-2.32%) |
Oct 11, 2016 | 70.07 | 70.31 | 67.86 | 68.16 | 1,404,118 | -2.62(-3.70%) |
Oct 10, 2016 | 70.45 | 71.61 | 70.22 | 70.78 | 948,784 | +0.99(+1.42%) |
Oct 07, 2016 | 69.81 | 70.17 | 68.58 | 69.79 | 1,335,802 | +0.31(+0.45%) |
Oct 06, 2016 | 70.51 | 70.80 | 67.76 | 69.48 | 1,554,114 | -1.59(-2.24%) |
Oct 05, 2016 | 70.67 | 71.58 | 68.88 | 71.07 | 1,379,478 | +0.30(+0.42%) |
Oct 04, 2016 | 70.84 | 71.72 | 70.22 | 70.77 | 1,026,611 | -0.40(-0.56%) |
Oct 03, 2016 | 69.63 | 71.19 | 69.48 | 71.17 | 1,145,769 | +1.39(+1.99%) |
Sep 30, 2016 | 69.23 | 70.33 | 68.46 | 69.78 | 1,315,366 | +0.79(+1.15%) |
Sep 29, 2016 | 71.86 | 72.49 | 68.41 | 68.99 | 1,913,280 | -3.48(-4.80%) |
Sep 28, 2016 | 70.74 | 72.90 | 69.75 | 72.47 | 1,389,157 | +1.24(+1.74%) |
Sep 27, 2016 | 71.25 | 72.52 | 70.10 | 71.23 | 1,552,656 | +0.13(+0.18%) |
Sep 26, 2016 | 75.83 | 76.23 | 70.87 | 71.10 | 2,726,332 | -5.21(-6.83%) |
Sep 23, 2016 | 74.62 | 76.81 | 74.19 | 76.31 | 1,073,029 | +1.93(+2.59%) |
Sep 22, 2016 | 74.10 | 74.96 | 74.10 | 74.38 | 1,075,418 | +0.29(+0.39%) |
Sep 21, 2016 | 74.04 | 74.73 | 72.94 | 74.09 | 1,073,896 | -0.01(-0.01%) |
Sep 20, 2016 | 75.90 | 76.52 | 73.93 | 74.10 | 1,123,603 | -1.31(-1.74%) |
Sep 19, 2016 | 76.61 | 77.25 | 75.30 | 75.41 | 786,098 | -0.71(-0.93%) |
Sep 16, 2016 | 76.27 | 76.39 | 74.86 | 76.12 | 1,760,528 | -0.15(-0.20%) |
Sep 15, 2016 | 75.25 | 76.40 | 74.84 | 76.27 | 1,349,076 | +0.94(+1.25%) |
Sep 14, 2016 | 74.80 | 75.42 | 73.62 | 75.33 | 1,395,903 | +0.76(+1.02%) |
Sep 13, 2016 | 74.13 | 75.19 | 72.79 | 74.57 | 1,684,179 | -0.89(-1.18%) |
Sep 12, 2016 | 72.34 | 75.65 | 72.24 | 75.46 | 2,142,223 | +2.39(+3.27%) |
Sep 09, 2016 | 73.71 | 75.11 | 73.05 | 73.07 | 1,817,247 | -1.15(-1.55%) |
Sep 08, 2016 | 74.22 | 75.03 | 73.55 | 74.22 | 686,251 | -0.33(-0.44%) |
Sep 07, 2016 | 74.94 | 76.62 | 73.64 | 74.55 | 1,290,888 | -0.37(-0.49%) |
Sep 06, 2016 | 72.80 | 77.42 | 72.80 | 74.92 | 2,303,234 | +2.50(+3.45%) |
Sep 02, 2016 | 74.17 | 72.42 | 72.42 | 72.42 | 2,398,200 | -3.17(-4.19%) |