Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.93 | 58.75 | 56.57 | 56.83 | 1,390,825 | -1.24(-2.14%) |
Nov 29, 2016 | 57.82 | 58.27 | 56.33 | 58.07 | 914,567 | +0.30(+0.52%) |
Nov 28, 2016 | 58.50 | 58.65 | 57.61 | 57.77 | 567,823 | -1.12(-1.90%) |
Nov 25, 2016 | 59.33 | 59.33 | 58.31 | 58.89 | 308,936 | -0.11(-0.19%) |
Nov 23, 2016 | 59.00 | 59.00 | 59.00 | 0 | +0.66(+1.13%) | |
Nov 22, 2016 | 59.20 | 59.86 | 58.08 | 58.34 | 950,789 | -0.86(-1.45%) |
Nov 21, 2016 | 58.06 | 59.34 | 57.97 | 59.20 | 943,512 | +0.76(+1.30%) |
Nov 18, 2016 | 59.39 | 59.51 | 58.37 | 58.44 | 630,252 | -1.06(-1.78%) |
Nov 17, 2016 | 58.94 | 59.28 | 58.26 | 59.50 | 761,593 | +1.08(+1.85%) |
Nov 16, 2016 | 59.12 | 59.20 | 57.84 | 58.42 | 850,469 | -0.98(-1.65%) |
Nov 15, 2016 | 58.67 | 59.84 | 58.02 | 59.40 | 797,043 | +0.38(+0.64%) |
Nov 14, 2016 | 58.48 | 59.10 | 56.54 | 59.02 | 1,476,536 | +0.51(+0.87%) |
Nov 11, 2016 | 58.19 | 59.11 | 57.56 | 58.51 | 1,182,253 | -0.56(-0.95%) |
Nov 10, 2016 | 59.01 | 60.74 | 58.28 | 59.07 | 1,272,510 | +1.06(+1.83%) |
Nov 09, 2016 | 55.00 | 58.59 | 54.63 | 58.01 | 2,693,839 | +4.16(+7.73%) |
Nov 08, 2016 | 53.36 | 54.23 | 52.58 | 53.85 | 1,116,849 | -0.12(-0.22%) |
Nov 07, 2016 | 52.76 | 54.38 | 52.60 | 53.97 | 1,119,790 | +2.01(+3.87%) |
Nov 04, 2016 | 51.26 | 52.45 | 51.04 | 51.96 | 1,080,879 | +0.83(+1.62%) |
Nov 03, 2016 | 52.34 | 53.05 | 50.95 | 51.13 | 1,462,046 | -1.15(-2.20%) |
Nov 02, 2016 | 50.10 | 54.28 | 50.00 | 52.28 | 1,611,281 | +0.40(+0.77%) |
Nov 01, 2016 | 50.31 | 52.57 | 50.23 | 51.88 | 1,558,389 | +1.47(+2.92%) |
Oct 31, 2016 | 51.30 | 51.94 | 50.35 | 50.41 | 899,516 | -0.60(-1.18%) |
Oct 28, 2016 | 51.21 | 52.57 | 50.47 | 51.01 | 1,080,351 | -0.71(-1.37%) |
Oct 27, 2016 | 53.34 | 54.24 | 51.60 | 51.72 | 1,214,377 | -1.52(-2.85%) |
Oct 26, 2016 | 54.41 | 55.73 | 52.68 | 53.24 | 1,813,131 | -1.22(-2.24%) |
Oct 25, 2016 | 56.49 | 56.71 | 53.63 | 54.46 | 1,935,370 | -2.23(-3.93%) |
Oct 24, 2016 | 56.18 | 57.12 | 54.92 | 56.69 | 2,200,636 | +1.07(+1.92%) |
Oct 21, 2016 | 57.03 | 59.40 | 54.80 | 55.62 | 14,323,147 | +12.11(+27.83%) |
Oct 20, 2016 | 43.01 | 43.60 | 42.75 | 43.51 | 3,066,419 | +0.65(+1.52%) |
Oct 19, 2016 | 43.50 | 43.65 | 42.64 | 42.86 | 644,629 | -0.64(-1.47%) |
Oct 18, 2016 | 43.16 | 43.99 | 42.82 | 43.50 | 564,627 | +1.13(+2.67%) |
Oct 17, 2016 | 42.40 | 43.20 | 41.93 | 42.37 | 477,420 | +0.07(+0.17%) |
Oct 14, 2016 | 44.23 | 44.62 | 42.26 | 42.30 | 926,449 | -1.57(-3.58%) |
Oct 13, 2016 | 43.35 | 44.55 | 43.06 | 43.87 | 638,224 | +0.22(+0.50%) |
Oct 12, 2016 | 45.19 | 46.08 | 43.52 | 43.65 | 751,935 | -1.02(-2.28%) |
Oct 11, 2016 | 46.16 | 46.72 | 44.23 | 44.67 | 602,110 | -1.82(-3.91%) |
Oct 10, 2016 | 46.23 | 46.87 | 46.09 | 46.49 | 576,671 | +0.78(+1.71%) |
Oct 07, 2016 | 45.06 | 45.80 | 44.88 | 45.71 | 696,444 | +0.50(+1.11%) |
Oct 06, 2016 | 45.98 | 46.03 | 44.93 | 45.21 | 702,142 | -1.22(-2.63%) |
Oct 05, 2016 | 46.04 | 46.77 | 45.72 | 46.43 | 662,838 | +0.28(+0.61%) |
Oct 04, 2016 | 47.42 | 47.49 | 45.60 | 46.15 | 624,587 | -0.79(-1.68%) |
Oct 03, 2016 | 47.12 | 47.53 | 46.53 | 46.94 | 652,756 | -0.09(-0.19%) |
Sep 30, 2016 | 47.16 | 47.22 | 46.11 | 47.03 | 682,371 | +0.32(+0.69%) |
Sep 29, 2016 | 48.65 | 48.95 | 46.57 | 46.71 | 766,505 | -2.10(-4.30%) |
Sep 28, 2016 | 49.78 | 50.27 | 48.28 | 48.81 | 665,812 | -0.98(-1.97%) |
Sep 27, 2016 | 49.41 | 50.08 | 48.60 | 49.79 | 1,038,664 | +1.21(+2.49%) |
Sep 26, 2016 | 49.50 | 49.67 | 48.34 | 48.58 | 643,906 | -1.00(-2.02%) |
Sep 23, 2016 | 51.21 | 51.39 | 49.51 | 49.58 | 1,053,334 | -1.42(-2.78%) |
Sep 22, 2016 | 50.50 | 51.35 | 50.20 | 51.00 | 560,677 | +0.52(+1.03%) |
Sep 21, 2016 | 49.94 | 50.88 | 49.13 | 50.48 | 688,151 | +0.71(+1.43%) |
Sep 20, 2016 | 50.18 | 50.23 | 49.31 | 49.77 | 1,015,835 | +0.08(+0.16%) |
Sep 19, 2016 | 50.24 | 50.73 | 49.11 | 49.69 | 740,325 | +0.17(+0.34%) |
Sep 16, 2016 | 47.97 | 50.20 | 47.78 | 49.52 | 2,104,167 | +1.18(+2.44%) |
Sep 15, 2016 | 47.67 | 48.45 | 46.86 | 48.34 | 593,712 | +0.69(+1.45%) |
Sep 14, 2016 | 47.29 | 48.32 | 46.98 | 47.65 | 1,048,026 | +0.49(+1.04%) |
Sep 13, 2016 | 47.29 | 47.47 | 46.08 | 47.16 | 608,148 | -0.58(-1.21%) |
Sep 12, 2016 | 44.92 | 47.86 | 44.75 | 47.74 | 710,808 | +2.36(+5.20%) |
Sep 09, 2016 | 46.76 | 47.10 | 45.36 | 45.38 | 886,572 | -2.04(-4.30%) |
Sep 08, 2016 | 47.55 | 47.93 | 47.17 | 47.42 | 729,980 | -0.18(-0.38%) |
Sep 07, 2016 | 46.62 | 47.85 | 46.47 | 47.60 | 856,072 | +0.88(+1.88%) |
Sep 06, 2016 | 45.38 | 46.76 | 45.20 | 46.72 | 1,173,606 | +1.60(+3.55%) |
Sep 02, 2016 | 45.17 | 45.12 | 45.12 | 45.12 | 976,400 | +0.38(+0.85%) |