Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 68.04 | 68.04 | 65.28 | 66.11 | 81,128 | -1.58(-2.33%) |
Nov 29, 2016 | 66.50 | 69.44 | 66.37 | 67.69 | 113,084 | +2.09(+3.19%) |
Nov 28, 2016 | 66.38 | 66.99 | 64.40 | 65.60 | 62,844 | -0.72(-1.09%) |
Nov 25, 2016 | 66.48 | 67.03 | 65.08 | 66.32 | 39,806 | -0.16(-0.24%) |
Nov 23, 2016 | 66.48 | 66.48 | 66.48 | 0 | +1.73(+2.67%) | |
Nov 22, 2016 | 68.75 | 68.96 | 64.00 | 64.75 | 153,959 | -4.22(-6.12%) |
Nov 21, 2016 | 68.19 | 69.80 | 68.18 | 68.97 | 91,683 | +0.61(+0.89%) |
Nov 18, 2016 | 66.97 | 68.52 | 66.75 | 68.36 | 59,236 | +1.19(+1.77%) |
Nov 17, 2016 | 65.48 | 65.77 | 65.08 | 67.17 | 187,868 | +2.00(+3.07%) |
Nov 16, 2016 | 65.88 | 67.36 | 65.00 | 65.17 | 77,860 | -0.71(-1.08%) |
Nov 15, 2016 | 63.07 | 67.29 | 62.06 | 65.88 | 113,354 | +2.82(+4.47%) |
Nov 14, 2016 | 65.51 | 65.51 | 61.95 | 63.06 | 127,554 | -1.43(-2.22%) |
Nov 11, 2016 | 62.75 | 66.00 | 62.07 | 64.49 | 121,106 | +1.99(+3.18%) |
Nov 10, 2016 | 63.93 | 64.00 | 62.13 | 62.50 | 140,300 | -0.25(-0.40%) |
Nov 09, 2016 | 60.84 | 63.47 | 60.84 | 62.75 | 183,559 | +1.82(+2.99%) |
Nov 08, 2016 | 60.00 | 61.55 | 57.21 | 60.93 | 71,744 | +0.41(+0.68%) |
Nov 07, 2016 | 59.01 | 62.00 | 59.01 | 60.52 | 99,661 | +1.07(+1.80%) |
Nov 04, 2016 | 56.48 | 59.76 | 56.02 | 59.45 | 92,387 | +3.16(+5.61%) |
Nov 03, 2016 | 56.14 | 57.34 | 55.80 | 56.29 | 80,676 | +0.16(+0.29%) |
Nov 02, 2016 | 57.94 | 57.94 | 55.45 | 56.13 | 99,188 | -1.40(-2.43%) |
Nov 01, 2016 | 54.17 | 59.00 | 51.00 | 57.53 | 522,214 | +8.13(+16.46%) |
Oct 31, 2016 | 48.21 | 49.59 | 46.51 | 49.40 | 101,282 | +1.31(+2.72%) |
Oct 28, 2016 | 47.72 | 48.57 | 47.37 | 48.09 | 36,097 | +0.37(+0.78%) |
Oct 27, 2016 | 47.85 | 48.00 | 46.65 | 47.72 | 65,347 | -0.23(-0.48%) |
Oct 26, 2016 | 50.63 | 50.94 | 47.39 | 47.95 | 164,471 | -2.61(-5.16%) |
Oct 25, 2016 | 53.20 | 53.74 | 50.12 | 50.56 | 71,398 | -2.21(-4.19%) |
Oct 24, 2016 | 53.26 | 53.63 | 52.64 | 52.77 | 44,764 | -0.49(-0.92%) |
Oct 21, 2016 | 53.15 | 53.63 | 52.74 | 53.26 | 39,177 | +0.08(+0.15%) |
Oct 20, 2016 | 53.53 | 53.73 | 52.54 | 53.18 | 32,557 | -0.12(-0.23%) |
Oct 19, 2016 | 54.00 | 54.31 | 52.90 | 53.30 | 18,110 | -0.50(-0.93%) |
Oct 18, 2016 | 53.92 | 54.09 | 53.12 | 53.80 | 44,097 | +0.41(+0.77%) |
Oct 17, 2016 | 53.19 | 53.82 | 52.45 | 53.39 | 41,743 | +0.07(+0.13%) |
Oct 14, 2016 | 53.79 | 53.79 | 52.77 | 53.32 | 49,106 | -0.11(-0.21%) |
Oct 13, 2016 | 53.44 | 54.35 | 52.52 | 53.43 | 109,585 | -0.12(-0.22%) |
Oct 12, 2016 | 54.48 | 54.48 | 53.12 | 53.55 | 97,752 | +0.11(+0.21%) |
Oct 11, 2016 | 56.33 | 56.33 | 53.34 | 53.44 | 66,884 | -2.78(-4.94%) |
Oct 10, 2016 | 54.96 | 56.98 | 54.96 | 56.22 | 140,250 | +1.37(+2.50%) |
Oct 07, 2016 | 55.00 | 55.46 | 54.09 | 54.85 | 109,233 | -0.01(-0.02%) |
Oct 06, 2016 | 53.61 | 54.96 | 53.22 | 54.86 | 115,529 | +1.41(+2.64%) |
Oct 05, 2016 | 54.26 | 54.81 | 52.98 | 53.45 | 120,915 | -0.47(-0.87%) |
Oct 04, 2016 | 53.83 | 54.38 | 53.12 | 53.92 | 69,109 | +0.46(+0.86%) |
Oct 03, 2016 | 54.34 | 54.62 | 53.06 | 53.46 | 47,945 | -0.97(-1.78%) |
Sep 30, 2016 | 54.54 | 54.94 | 53.78 | 54.43 | 76,194 | -0.11(-0.20%) |
Sep 29, 2016 | 55.39 | 55.98 | 52.41 | 54.54 | 150,828 | -0.81(-1.46%) |
Sep 28, 2016 | 54.16 | 55.98 | 53.71 | 55.35 | 212,479 | +1.09(+2.01%) |
Sep 27, 2016 | 54.61 | 55.30 | 53.85 | 54.26 | 89,241 | -0.51(-0.93%) |
Sep 26, 2016 | 54.30 | 55.72 | 53.92 | 54.77 | 116,020 | +0.31(+0.57%) |
Sep 23, 2016 | 54.60 | 54.77 | 53.60 | 54.46 | 94,798 | -0.22(-0.40%) |
Sep 22, 2016 | 54.54 | 54.91 | 53.27 | 54.68 | 160,397 | +0.18(+0.33%) |
Sep 21, 2016 | 54.02 | 55.30 | 52.99 | 54.50 | 160,573 | -1.18(-2.12%) |
Sep 20, 2016 | 55.41 | 56.14 | 55.17 | 55.68 | 116,810 | +0.82(+1.49%) |
Sep 19, 2016 | 55.36 | 56.70 | 54.58 | 54.86 | 86,646 | -0.47(-0.85%) |
Sep 16, 2016 | 55.67 | 56.50 | 54.76 | 55.33 | 99,097 | -0.25(-0.45%) |
Sep 15, 2016 | 56.20 | 56.70 | 55.09 | 55.58 | 100,184 | -0.58(-1.03%) |
Sep 14, 2016 | 54.83 | 56.47 | 54.83 | 56.16 | 69,643 | +1.54(+2.82%) |
Sep 13, 2016 | 55.59 | 55.59 | 52.27 | 54.62 | 98,219 | -0.97(-1.74%) |
Sep 12, 2016 | 53.01 | 55.64 | 52.57 | 55.59 | 100,244 | +2.77(+5.24%) |
Sep 09, 2016 | 54.72 | 54.76 | 52.44 | 52.82 | 107,797 | -2.05(-3.74%) |
Sep 08, 2016 | 54.85 | 55.29 | 54.00 | 54.87 | 98,969 | +0.05(+0.09%) |
Sep 07, 2016 | 55.67 | 57.41 | 54.54 | 54.82 | 70,265 | -0.74(-1.33%) |
Sep 06, 2016 | 52.87 | 56.43 | 52.72 | 55.56 | 211,362 | +3.07(+5.85%) |
Sep 02, 2016 | 52.85 | 52.49 | 52.49 | 52.49 | 71,100 | -0.27(-0.51%) |