Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.75 | 62.97 | 62.07 | 62.40 | 993,324 | +0.28(+0.44%) |
Nov 29, 2016 | 61.38 | 62.49 | 61.01 | 62.12 | 818,394 | +0.50(+0.81%) |
Nov 28, 2016 | 62.55 | 62.69 | 61.58 | 61.62 | 655,977 | -1.05(-1.68%) |
Nov 25, 2016 | 62.17 | 62.67 | 62.06 | 62.67 | 377,768 | +0.34(+0.54%) |
Nov 23, 2016 | 62.34 | 62.34 | 62.34 | 0 | +1.41(+2.31%) | |
Nov 22, 2016 | 59.78 | 61.00 | 59.76 | 60.93 | 796,421 | +1.30(+2.18%) |
Nov 21, 2016 | 59.55 | 60.08 | 58.98 | 59.63 | 908,706 | +0.63(+1.07%) |
Nov 18, 2016 | 59.49 | 59.62 | 58.79 | 58.99 | 864,314 | -0.50(-0.84%) |
Nov 17, 2016 | 58.81 | 59.69 | 58.67 | 59.49 | 1,221,715 | +0.01(+0.01%) |
Nov 16, 2016 | 59.78 | 60.09 | 59.21 | 59.48 | 918,053 | -0.36(-0.60%) |
Nov 15, 2016 | 57.65 | 59.88 | 57.65 | 59.84 | 985,018 | +1.37(+2.35%) |
Nov 14, 2016 | 58.80 | 58.96 | 57.41 | 58.47 | 1,548,651 | +0.08(+0.14%) |
Nov 11, 2016 | 56.60 | 58.43 | 56.12 | 58.39 | 1,742,016 | +1.60(+2.82%) |
Nov 10, 2016 | 54.65 | 57.05 | 54.10 | 56.79 | 3,633,233 | +2.68(+4.96%) |
Nov 09, 2016 | 50.58 | 55.27 | 50.58 | 54.10 | 5,038,364 | +4.73(+9.57%) |
Nov 08, 2016 | 49.27 | 49.95 | 49.05 | 49.38 | 983,304 | -0.07(-0.14%) |
Nov 07, 2016 | 49.91 | 49.95 | 49.30 | 49.45 | 1,379,969 | +0.38(+0.78%) |
Nov 04, 2016 | 48.40 | 49.69 | 48.14 | 49.07 | 1,123,434 | +0.43(+0.88%) |
Nov 03, 2016 | 48.83 | 49.08 | 48.44 | 48.64 | 912,317 | -0.27(-0.55%) |
Nov 02, 2016 | 48.23 | 49.82 | 48.15 | 48.91 | 2,167,103 | +0.48(+0.99%) |
Nov 01, 2016 | 50.20 | 50.65 | 47.99 | 48.43 | 2,011,755 | +0.89(+1.87%) |
Oct 31, 2016 | 47.19 | 47.68 | 46.95 | 47.54 | 696,518 | +0.34(+0.72%) |
Oct 28, 2016 | 46.66 | 47.55 | 46.44 | 47.20 | 511,552 | +0.48(+1.03%) |
Oct 27, 2016 | 47.47 | 47.47 | 46.57 | 46.72 | 645,907 | -0.76(-1.59%) |
Oct 26, 2016 | 46.93 | 47.69 | 46.88 | 47.48 | 559,749 | +0.32(+0.68%) |
Oct 25, 2016 | 47.06 | 47.31 | 46.60 | 47.16 | 505,757 | -0.03(-0.06%) |
Oct 24, 2016 | 48.20 | 48.20 | 46.87 | 47.18 | 482,905 | -0.38(-0.80%) |
Oct 21, 2016 | 46.51 | 47.62 | 46.21 | 47.56 | 538,285 | +0.57(+1.21%) |
Oct 20, 2016 | 46.90 | 47.59 | 46.73 | 47.00 | 810,929 | -0.06(-0.13%) |
Oct 19, 2016 | 47.47 | 47.47 | 46.70 | 47.06 | 597,659 | -0.30(-0.64%) |
Oct 18, 2016 | 47.65 | 47.68 | 46.68 | 47.36 | 505,402 | +0.30(+0.64%) |
Oct 17, 2016 | 46.88 | 47.27 | 46.70 | 47.06 | 492,529 | +0.19(+0.40%) |
Oct 14, 2016 | 47.90 | 48.14 | 46.83 | 46.87 | 593,732 | -0.48(-1.01%) |
Oct 13, 2016 | 47.16 | 47.56 | 46.70 | 47.35 | 470,025 | -0.33(-0.69%) |
Oct 12, 2016 | 47.75 | 48.17 | 47.60 | 47.68 | 353,265 | -0.27(-0.56%) |
Oct 11, 2016 | 48.58 | 48.71 | 47.53 | 47.95 | 793,263 | -0.50(-1.03%) |
Oct 10, 2016 | 49.17 | 49.59 | 48.43 | 48.44 | 597,048 | -0.35(-0.71%) |
Oct 07, 2016 | 49.85 | 50.02 | 48.76 | 48.79 | 1,073,860 | -1.00(-2.02%) |
Oct 06, 2016 | 49.61 | 50.29 | 49.59 | 49.79 | 807,571 | -0.13(-0.27%) |
Oct 05, 2016 | 49.64 | 50.23 | 49.60 | 49.93 | 906,338 | +0.73(+1.48%) |
Oct 04, 2016 | 49.82 | 49.99 | 48.95 | 49.20 | 638,015 | -0.52(-1.04%) |
Oct 03, 2016 | 49.64 | 50.05 | 49.55 | 49.71 | 1,129,075 | -0.04(-0.09%) |
Sep 30, 2016 | 48.58 | 50.24 | 48.53 | 49.76 | 1,747,762 | +1.48(+3.05%) |
Sep 29, 2016 | 48.43 | 48.87 | 48.00 | 48.28 | 1,186,633 | -0.10(-0.20%) |
Sep 28, 2016 | 47.92 | 48.44 | 47.62 | 48.38 | 1,492,960 | +0.92(+1.93%) |
Sep 27, 2016 | 46.44 | 47.55 | 46.38 | 47.47 | 1,380,695 | +0.89(+1.91%) |
Sep 26, 2016 | 45.81 | 47.00 | 45.76 | 46.58 | 2,220,768 | +1.37(+3.03%) |
Sep 23, 2016 | 48.25 | 48.72 | 45.11 | 45.21 | 4,492,171 | -5.35(-10.58%) |
Sep 22, 2016 | 50.79 | 50.86 | 50.43 | 50.56 | 713,614 | +0.51(+1.01%) |
Sep 21, 2016 | 50.14 | 50.43 | 49.58 | 50.05 | 1,388,421 | +0.17(+0.34%) |
Sep 20, 2016 | 50.98 | 51.00 | 49.85 | 49.88 | 930,729 | -0.60(-1.20%) |
Sep 19, 2016 | 50.23 | 51.31 | 50.16 | 50.49 | 1,147,771 | +0.82(+1.65%) |
Sep 16, 2016 | 49.39 | 50.35 | 49.32 | 49.67 | 1,022,855 | -0.24(-0.48%) |
Sep 15, 2016 | 48.78 | 50.01 | 48.55 | 49.91 | 815,655 | +1.10(+2.26%) |
Sep 14, 2016 | 48.37 | 49.09 | 48.22 | 48.81 | 709,692 | +0.46(+0.96%) |
Sep 13, 2016 | 48.61 | 49.01 | 47.98 | 48.35 | 692,722 | -0.81(-1.64%) |
Sep 12, 2016 | 47.98 | 49.27 | 47.98 | 49.15 | 830,884 | +0.78(+1.62%) |
Sep 09, 2016 | 49.46 | 50.55 | 48.37 | 48.37 | 1,057,901 | -1.46(-2.92%) |
Sep 08, 2016 | 49.90 | 50.00 | 49.58 | 49.83 | 562,010 | -0.14(-0.28%) |
Sep 07, 2016 | 49.20 | 50.03 | 49.08 | 49.97 | 1,007,821 | +0.80(+1.63%) |
Sep 06, 2016 | 48.93 | 49.25 | 48.68 | 49.17 | 1,126,069 | +0.50(+1.02%) |
Sep 02, 2016 | 48.51 | 48.68 | 48.68 | 48.68 | 1,056,207 | +0.68(+1.43%) |