Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.73 | 57.97 | 56.81 | 57.00 | 423,452 | -0.68(-1.18%) |
Nov 29, 2016 | 55.99 | 58.17 | 55.81 | 57.68 | 812,752 | +1.89(+3.39%) |
Nov 28, 2016 | 55.27 | 56.16 | 55.10 | 55.79 | 587,423 | +0.70(+1.27%) |
Nov 25, 2016 | 54.83 | 55.68 | 54.43 | 55.09 | 158,922 | +0.32(+0.58%) |
Nov 23, 2016 | 54.77 | 54.77 | 54.77 | 0 | -0.18(-0.33%) | |
Nov 22, 2016 | 54.41 | 55.48 | 54.36 | 54.95 | 314,707 | +0.86(+1.59%) |
Nov 21, 2016 | 55.10 | 55.49 | 53.81 | 54.09 | 374,415 | -0.95(-1.73%) |
Nov 18, 2016 | 55.00 | 55.76 | 54.80 | 55.04 | 322,325 | +0.24(+0.44%) |
Nov 17, 2016 | 55.02 | 55.17 | 54.10 | 54.80 | 344,446 | +1.38(+2.58%) |
Nov 16, 2016 | 52.70 | 53.65 | 52.46 | 53.42 | 266,184 | +0.88(+1.67%) |
Nov 15, 2016 | 52.00 | 52.60 | 51.80 | 52.54 | 235,714 | +0.52(+1.00%) |
Nov 14, 2016 | 53.38 | 53.90 | 51.83 | 52.02 | 404,541 | -1.28(-2.40%) |
Nov 11, 2016 | 52.66 | 53.73 | 52.34 | 53.30 | 455,478 | +1.18(+2.26%) |
Nov 10, 2016 | 54.02 | 54.02 | 51.32 | 52.12 | 430,687 | +0.42(+0.81%) |
Nov 09, 2016 | 49.83 | 52.16 | 49.49 | 51.70 | 471,566 | +0.77(+1.51%) |
Nov 08, 2016 | 50.95 | 51.26 | 50.62 | 50.93 | 214,910 | -0.07(-0.14%) |
Nov 07, 2016 | 51.19 | 51.54 | 50.51 | 51.00 | 357,366 | +0.94(+1.88%) |
Nov 04, 2016 | 48.85 | 51.15 | 48.85 | 50.06 | 570,040 | +1.20(+2.46%) |
Nov 03, 2016 | 49.28 | 49.43 | 48.46 | 48.86 | 330,374 | -0.54(-1.09%) |
Nov 02, 2016 | 49.67 | 50.57 | 48.84 | 49.40 | 408,706 | -0.11(-0.22%) |
Nov 01, 2016 | 50.84 | 50.84 | 48.84 | 49.51 | 523,807 | -1.19(-2.35%) |
Oct 31, 2016 | 49.59 | 50.78 | 49.19 | 50.70 | 466,547 | +1.13(+2.28%) |
Oct 28, 2016 | 49.40 | 50.81 | 49.06 | 49.57 | 521,093 | +0.11(+0.22%) |
Oct 27, 2016 | 49.04 | 49.62 | 48.41 | 49.46 | 549,930 | +0.53(+1.08%) |
Oct 26, 2016 | 47.80 | 50.84 | 47.10 | 48.93 | 1,856,028 | +4.99(+11.36%) |
Oct 25, 2016 | 44.80 | 44.80 | 43.85 | 43.94 | 297,800 | -0.58(-1.30%) |
Oct 24, 2016 | 45.09 | 45.48 | 44.46 | 44.52 | 197,763 | -0.12(-0.27%) |
Oct 21, 2016 | 45.38 | 45.38 | 44.44 | 44.64 | 396,970 | -1.05(-2.30%) |
Oct 20, 2016 | 45.80 | 46.15 | 45.48 | 45.69 | 323,953 | -0.22(-0.48%) |
Oct 19, 2016 | 44.91 | 46.14 | 44.62 | 45.91 | 298,385 | +1.00(+2.23%) |
Oct 18, 2016 | 45.83 | 46.50 | 43.71 | 44.91 | 491,481 | +0.11(+0.25%) |
Oct 17, 2016 | 43.75 | 45.10 | 43.65 | 44.80 | 527,917 | +1.47(+3.39%) |
Oct 14, 2016 | 42.68 | 43.50 | 42.51 | 43.33 | 344,229 | +0.96(+2.27%) |
Oct 13, 2016 | 42.61 | 42.78 | 42.06 | 42.37 | 187,121 | -0.56(-1.30%) |
Oct 12, 2016 | 42.97 | 43.14 | 42.72 | 42.93 | 97,332 | +0.10(+0.23%) |
Oct 11, 2016 | 43.69 | 43.69 | 42.46 | 42.83 | 164,412 | -0.76(-1.74%) |
Oct 10, 2016 | 43.41 | 43.88 | 43.00 | 43.59 | 118,388 | +0.49(+1.14%) |
Oct 07, 2016 | 45.01 | 45.01 | 42.91 | 43.10 | 119,769 | -0.56(-1.28%) |
Oct 06, 2016 | 43.34 | 43.67 | 42.75 | 43.66 | 178,156 | +0.19(+0.44%) |
Oct 05, 2016 | 43.12 | 43.55 | 43.07 | 43.47 | 204,458 | +0.38(+0.88%) |
Oct 04, 2016 | 43.74 | 43.79 | 42.92 | 43.09 | 181,005 | -0.38(-0.87%) |
Oct 03, 2016 | 43.74 | 43.96 | 43.23 | 43.47 | 233,860 | -0.51(-1.16%) |
Sep 30, 2016 | 44.12 | 44.19 | 43.68 | 43.98 | 215,917 | +0.14(+0.32%) |
Sep 29, 2016 | 43.80 | 44.67 | 43.70 | 43.84 | 360,026 | -0.19(-0.43%) |
Sep 28, 2016 | 43.62 | 44.05 | 43.28 | 44.03 | 335,470 | +0.53(+1.22%) |
Sep 27, 2016 | 42.50 | 43.54 | 42.50 | 43.50 | 299,565 | +0.87(+2.04%) |
Sep 26, 2016 | 43.57 | 43.57 | 42.36 | 42.63 | 173,170 | -0.04(-0.09%) |
Sep 23, 2016 | 44.28 | 44.28 | 42.64 | 42.67 | 226,884 | -0.56(-1.30%) |
Sep 22, 2016 | 43.63 | 44.20 | 42.82 | 43.23 | 441,347 | +0.06(+0.15%) |
Sep 21, 2016 | 42.41 | 43.28 | 41.60 | 43.16 | 649,036 | +1.76(+4.24%) |
Sep 20, 2016 | 40.84 | 41.51 | 40.69 | 41.41 | 365,596 | +0.79(+1.94%) |
Sep 19, 2016 | 40.22 | 40.78 | 40.22 | 40.62 | 200,628 | +0.47(+1.17%) |
Sep 16, 2016 | 40.79 | 40.88 | 40.10 | 40.15 | 408,276 | -0.67(-1.64%) |
Sep 15, 2016 | 39.59 | 40.89 | 39.59 | 40.82 | 428,596 | +1.51(+3.84%) |
Sep 14, 2016 | 39.47 | 39.73 | 39.20 | 39.31 | 148,016 | +0.02(+0.05%) |
Sep 13, 2016 | 39.18 | 39.52 | 39.00 | 39.29 | 219,703 | -0.16(-0.41%) |
Sep 12, 2016 | 38.85 | 39.62 | 38.19 | 39.45 | 220,433 | +0.36(+0.92%) |
Sep 09, 2016 | 39.82 | 40.00 | 39.08 | 39.09 | 317,352 | -1.09(-2.71%) |
Sep 08, 2016 | 40.08 | 40.38 | 39.96 | 40.18 | 313,498 | -0.13(-0.32%) |
Sep 07, 2016 | 39.69 | 40.39 | 39.69 | 40.31 | 407,082 | +0.43(+1.08%) |
Sep 06, 2016 | 39.75 | 39.95 | 39.66 | 39.88 | 222,914 | +0.08(+0.20%) |
Sep 02, 2016 | 39.58 | 39.80 | 39.80 | 39.80 | 221,700 | +0.19(+0.48%) |