Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.90 | 67.45 | 63.50 | 66.95 | 59,204 | +3.40(+5.35%) |
Nov 29, 2016 | 66.20 | 66.20 | 62.70 | 63.55 | 12,720 | -2.65(-4.00%) |
Nov 28, 2016 | 66.45 | 67.03 | 65.85 | 66.20 | 11,113 | -0.30(-0.45%) |
Nov 25, 2016 | 67.25 | 67.25 | 65.65 | 66.50 | 8,524 | -0.40(-0.60%) |
Nov 23, 2016 | 66.90 | 66.90 | 66.90 | 0 | +0.05(+0.07%) | |
Nov 22, 2016 | 67.00 | 67.00 | 64.70 | 66.85 | 16,329 | -0.15(-0.22%) |
Nov 21, 2016 | 67.50 | 67.50 | 66.45 | 67.00 | 8,435 | -1.60(-2.33%) |
Nov 18, 2016 | 69.25 | 69.25 | 67.77 | 68.60 | 8,263 | -0.30(-0.44%) |
Nov 17, 2016 | 68.00 | 69.25 | 67.65 | 68.90 | 10,802 | +0.10(+0.15%) |
Nov 16, 2016 | 67.30 | 69.00 | 66.85 | 68.80 | 18,708 | +2.05(+3.07%) |
Nov 15, 2016 | 66.60 | 66.85 | 65.75 | 66.75 | 8,007 | +0.55(+0.83%) |
Nov 14, 2016 | 65.60 | 66.20 | 65.25 | 66.20 | 16,093 | +0.80(+1.22%) |
Nov 11, 2016 | 64.10 | 65.60 | 63.40 | 65.40 | 25,597 | +2.25(+3.56%) |
Nov 10, 2016 | 61.15 | 63.80 | 61.05 | 63.15 | 13,993 | +2.45(+4.04%) |
Nov 09, 2016 | 58.20 | 60.70 | 58.00 | 60.70 | 12,104 | +1.70(+2.88%) |
Nov 08, 2016 | 58.50 | 59.05 | 58.50 | 59.00 | 3,026 | +0.10(+0.17%) |
Nov 07, 2016 | 58.40 | 59.20 | 58.00 | 58.90 | 12,143 | +1.55(+2.70%) |
Nov 04, 2016 | 58.25 | 58.25 | 57.35 | 57.35 | 16,121 | -0.40(-0.69%) |
Nov 03, 2016 | 58.35 | 58.35 | 57.35 | 57.75 | 2,888 | +0.25(+0.43%) |
Nov 02, 2016 | 57.50 | 58.50 | 57.45 | 57.50 | 3,454 | -0.05(-0.09%) |
Nov 01, 2016 | 58.50 | 58.85 | 57.55 | 57.55 | 7,130 | -0.70(-1.20%) |
Oct 31, 2016 | 57.85 | 59.10 | 57.65 | 58.25 | 8,942 | -0.70(-1.19%) |
Oct 28, 2016 | 58.80 | 59.70 | 58.75 | 58.95 | 4,627 | -0.25(-0.42%) |
Oct 27, 2016 | 58.92 | 60.05 | 58.80 | 59.20 | 8,691 | -0.25(-0.42%) |
Oct 26, 2016 | 58.50 | 59.90 | 58.50 | 59.45 | 9,218 | +1.00(+1.71%) |
Oct 25, 2016 | 59.00 | 59.45 | 58.45 | 58.45 | 6,012 | -1.05(-1.76%) |
Oct 24, 2016 | 60.00 | 60.00 | 59.05 | 59.50 | 8,508 | -0.50(-0.83%) |
Oct 21, 2016 | 59.00 | 60.30 | 59.00 | 60.00 | 8,137 | +0.25(+0.42%) |
Oct 20, 2016 | 59.70 | 60.10 | 59.30 | 59.75 | 2,261 | -0.20(-0.33%) |
Oct 19, 2016 | 59.85 | 60.95 | 59.35 | 59.95 | 7,016 | +0.15(+0.25%) |
Oct 18, 2016 | 59.75 | 60.30 | 59.30 | 59.80 | 8,386 | +0.05(+0.08%) |
Oct 17, 2016 | 59.40 | 59.83 | 59.30 | 59.75 | 3,909 | +0.55(+0.93%) |
Oct 14, 2016 | 59.50 | 60.65 | 59.00 | 59.20 | 4,737 | +0.55(+0.94%) |
Oct 13, 2016 | 59.75 | 59.75 | 58.65 | 58.65 | 7,364 | -1.20(-2.01%) |
Oct 12, 2016 | 60.15 | 61.00 | 59.65 | 59.85 | 4,388 | +0.85(+1.44%) |
Oct 11, 2016 | 59.95 | 59.95 | 58.50 | 59.00 | 10,698 | -1.00(-1.67%) |
Oct 10, 2016 | 58.60 | 60.25 | 58.45 | 60.00 | 6,429 | +1.78(+3.06%) |
Oct 07, 2016 | 58.85 | 59.34 | 58.21 | 58.22 | 3,698 | -0.83(-1.41%) |
Oct 06, 2016 | 59.14 | 59.50 | 58.78 | 59.05 | 6,403 | -0.09(-0.15%) |
Oct 05, 2016 | 59.19 | 60.00 | 58.61 | 59.14 | 3,707 | +0.28(+0.48%) |
Oct 04, 2016 | 59.80 | 60.25 | 58.75 | 58.86 | 9,458 | -0.73(-1.23%) |
Oct 03, 2016 | 60.37 | 60.37 | 59.59 | 59.59 | 3,646 | -1.00(-1.65%) |
Sep 30, 2016 | 60.75 | 62.05 | 60.30 | 60.59 | 14,850 | +0.55(+0.92%) |
Sep 29, 2016 | 60.04 | 61.03 | 59.69 | 60.04 | 5,228 | -0.53(-0.88%) |
Sep 28, 2016 | 61.55 | 61.63 | 60.42 | 60.57 | 10,339 | -0.40(-0.66%) |
Sep 27, 2016 | 59.62 | 61.96 | 59.62 | 60.97 | 16,177 | +0.89(+1.48%) |
Sep 26, 2016 | 60.25 | 61.14 | 59.99 | 60.08 | 5,401 | -0.81(-1.33%) |
Sep 23, 2016 | 60.61 | 61.28 | 60.25 | 60.89 | 6,129 | -0.09(-0.15%) |
Sep 22, 2016 | 60.40 | 60.99 | 60.11 | 60.98 | 12,647 | +1.03(+1.72%) |
Sep 21, 2016 | 58.43 | 60.04 | 58.43 | 59.95 | 16,107 | +1.62(+2.78%) |
Sep 20, 2016 | 59.27 | 59.59 | 58.29 | 58.33 | 19,994 | -1.22(-2.05%) |
Sep 19, 2016 | 59.93 | 60.75 | 59.05 | 59.55 | 19,551 | -0.69(-1.15%) |
Sep 16, 2016 | 59.89 | 60.24 | 58.60 | 60.24 | 53,864 | +1.52(+2.59%) |
Sep 15, 2016 | 58.83 | 59.70 | 58.23 | 58.72 | 15,598 | -0.74(-1.24%) |
Sep 14, 2016 | 59.43 | 60.12 | 58.61 | 59.46 | 35,950 | +0.78(+1.33%) |
Sep 13, 2016 | 58.70 | 59.50 | 57.02 | 58.68 | 43,919 | +0.48(+0.82%) |
Sep 12, 2016 | 57.18 | 58.35 | 56.80 | 58.20 | 26,355 | +1.45(+2.56%) |
Sep 09, 2016 | 58.21 | 58.98 | 56.74 | 56.75 | 7,262 | -2.48(-4.19%) |
Sep 08, 2016 | 59.72 | 60.30 | 58.99 | 59.23 | 10,671 | -0.96(-1.59%) |
Sep 07, 2016 | 58.00 | 60.19 | 58.00 | 60.19 | 23,138 | +2.52(+4.37%) |
Sep 06, 2016 | 57.61 | 58.08 | 56.90 | 57.67 | 14,374 | +0.29(+0.51%) |
Sep 02, 2016 | 58.29 | 57.38 | 57.38 | 57.38 | 21,200 | -0.82(-1.41%) |