Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.72 | 54.29 | 54.42 | 480,726 | -3.36(-5.82%) | |
Nov 29, 2016 | 57.79 | 58.25 | 57.76 | 57.78 | 170,529 | +0.10(+0.17%) |
Nov 28, 2016 | 58.06 | 58.27 | 57.50 | 57.68 | 218,435 | -0.34(-0.59%) |
Nov 25, 2016 | 58.26 | 58.67 | 57.65 | 58.02 | 132,541 | +0.15(+0.26%) |
Nov 23, 2016 | 57.87 | 57.87 | 57.87 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 57.52 | 58.29 | 57.49 | 57.89 | 209,100 | +0.30(+0.52%) |
Nov 21, 2016 | 57.57 | 58.38 | 57.37 | 57.59 | 177,681 | -0.35(-0.61%) |
Nov 18, 2016 | 56.66 | 58.02 | 56.66 | 57.95 | 365,197 | +1.32(+2.32%) |
Nov 17, 2016 | 55.96 | 56.65 | 55.84 | 56.63 | 152,114 | +0.86(+1.54%) |
Nov 16, 2016 | 55.58 | 56.12 | 55.16 | 55.77 | 187,792 | +0.09(+0.16%) |
Nov 15, 2016 | 55.29 | 56.14 | 55.29 | 55.68 | 298,532 | +0.42(+0.76%) |
Nov 14, 2016 | 55.22 | 55.79 | 54.94 | 55.26 | 196,702 | +0.26(+0.48%) |
Nov 11, 2016 | 53.45 | 55.15 | 53.29 | 55.00 | 361,764 | +1.39(+2.60%) |
Nov 10, 2016 | 53.88 | 54.01 | 52.79 | 53.60 | 406,120 | -0.26(-0.49%) |
Nov 09, 2016 | 54.16 | 54.16 | 52.64 | 53.87 | 292,729 | -0.95(-1.72%) |
Nov 08, 2016 | 55.12 | 55.36 | 54.74 | 54.81 | 189,227 | -0.19(-0.35%) |
Nov 07, 2016 | 53.73 | 55.21 | 53.27 | 55.01 | 241,326 | +1.79(+3.36%) |
Nov 04, 2016 | 54.36 | 54.68 | 53.03 | 53.22 | 384,140 | -1.37(-2.50%) |
Nov 03, 2016 | 51.21 | 54.89 | 49.88 | 54.59 | 822,387 | -1.95(-3.45%) |
Nov 02, 2016 | 57.38 | 57.52 | 56.47 | 56.54 | 355,642 | -0.68(-1.19%) |
Nov 01, 2016 | 55.52 | 58.01 | 54.30 | 57.22 | 822,794 | +4.39(+8.30%) |
Oct 31, 2016 | 52.71 | 53.16 | 52.55 | 52.83 | 199,101 | +0.16(+0.30%) |
Oct 28, 2016 | 52.10 | 53.04 | 52.10 | 52.68 | 276,753 | +0.62(+1.19%) |
Oct 27, 2016 | 52.99 | 52.99 | 52.03 | 52.05 | 165,308 | -0.58(-1.10%) |
Oct 26, 2016 | 53.53 | 53.60 | 52.62 | 52.63 | 145,375 | -0.88(-1.65%) |
Oct 25, 2016 | 53.67 | 53.80 | 53.32 | 53.52 | 128,373 | -0.12(-0.23%) |
Oct 24, 2016 | 53.51 | 54.02 | 53.37 | 53.64 | 241,217 | +0.19(+0.36%) |
Oct 21, 2016 | 53.13 | 53.45 | 52.83 | 53.45 | 115,203 | +0.03(+0.07%) |
Oct 20, 2016 | 53.81 | 54.04 | 53.12 | 53.41 | 121,312 | -0.60(-1.10%) |
Oct 19, 2016 | 54.45 | 54.59 | 53.85 | 54.01 | 148,110 | -0.45(-0.82%) |
Oct 18, 2016 | 54.40 | 54.61 | 53.95 | 54.45 | 215,264 | +0.46(+0.86%) |
Oct 17, 2016 | 53.51 | 54.19 | 53.41 | 53.99 | 237,649 | +0.60(+1.11%) |
Oct 14, 2016 | 54.20 | 54.25 | 53.28 | 53.39 | 167,155 | -0.46(-0.85%) |
Oct 13, 2016 | 52.58 | 54.67 | 52.18 | 53.85 | 494,556 | +1.21(+2.29%) |
Oct 12, 2016 | 52.34 | 52.73 | 52.00 | 52.64 | 154,927 | +0.43(+0.82%) |
Oct 11, 2016 | 52.83 | 52.86 | 51.92 | 52.21 | 119,217 | -0.57(-1.08%) |
Oct 10, 2016 | 51.89 | 52.79 | 51.89 | 52.78 | 156,605 | +0.86(+1.65%) |
Oct 07, 2016 | 52.48 | 52.48 | 51.57 | 51.92 | 129,657 | -0.66(-1.25%) |
Oct 06, 2016 | 51.98 | 52.58 | 51.58 | 52.58 | 206,104 | +0.59(+1.13%) |
Oct 05, 2016 | 52.05 | 52.53 | 51.90 | 51.99 | 182,904 | -0.09(-0.17%) |
Oct 04, 2016 | 52.71 | 52.79 | 51.86 | 52.08 | 161,551 | -0.45(-0.85%) |
Oct 03, 2016 | 52.47 | 52.74 | 52.21 | 52.53 | 176,196 | +0.09(+0.17%) |
Sep 30, 2016 | 52.16 | 52.78 | 51.92 | 52.44 | 239,833 | +0.51(+0.98%) |
Sep 29, 2016 | 52.24 | 52.41 | 51.93 | 51.93 | 271,127 | -0.48(-0.92%) |
Sep 28, 2016 | 52.48 | 52.63 | 52.19 | 52.41 | 144,444 | +0.04(+0.08%) |
Sep 27, 2016 | 52.06 | 52.67 | 51.99 | 52.37 | 202,875 | +0.17(+0.32%) |
Sep 26, 2016 | 51.80 | 52.36 | 51.80 | 52.20 | 180,268 | +0.20(+0.39%) |
Sep 23, 2016 | 52.18 | 52.34 | 51.86 | 52.00 | 162,446 | -0.18(-0.34%) |
Sep 22, 2016 | 51.96 | 52.29 | 51.78 | 52.18 | 355,179 | +0.61(+1.19%) |
Sep 21, 2016 | 51.04 | 51.72 | 51.04 | 51.56 | 317,752 | +0.59(+1.15%) |
Sep 20, 2016 | 51.67 | 52.01 | 50.95 | 50.98 | 160,290 | -0.38(-0.73%) |
Sep 19, 2016 | 51.28 | 51.69 | 51.28 | 51.35 | 310,600 | -0.15(-0.29%) |
Sep 16, 2016 | 51.07 | 51.50 | 50.64 | 51.50 | 492,413 | +0.51(+1.00%) |
Sep 15, 2016 | 51.00 | 51.54 | 50.69 | 51.00 | 299,638 | +0.07(+0.14%) |
Sep 14, 2016 | 50.57 | 51.38 | 50.57 | 50.93 | 279,065 | +0.24(+0.47%) |
Sep 13, 2016 | 50.89 | 51.23 | 50.69 | 50.69 | 335,606 | -0.38(-0.74%) |
Sep 12, 2016 | 50.60 | 51.34 | 50.40 | 51.07 | 219,191 | +0.72(+1.43%) |
Sep 09, 2016 | 51.45 | 51.45 | 50.35 | 50.35 | 233,330 | -1.26(-2.44%) |
Sep 08, 2016 | 51.47 | 51.87 | 51.47 | 51.61 | 162,891 | -0.06(-0.12%) |
Sep 07, 2016 | 51.68 | 51.98 | 51.29 | 51.67 | 293,569 | +0.09(+0.17%) |
Sep 06, 2016 | 51.77 | 51.90 | 51.45 | 51.58 | 180,422 | -0.02(-0.03%) |
Sep 02, 2016 | 51.42 | 51.60 | 51.60 | 51.60 | 113,197 | +0.50(+0.98%) |