Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.17 | 62.69 | 61.28 | 61.39 | 1,149,230 | -0.21(-0.34%) |
Nov 29, 2016 | 62.00 | 62.20 | 61.59 | 61.60 | 621,699 | -0.51(-0.82%) |
Nov 28, 2016 | 63.78 | 63.83 | 61.99 | 62.11 | 1,001,844 | -1.83(-2.87%) |
Nov 25, 2016 | 63.42 | 63.98 | 63.11 | 63.94 | 448,648 | +0.76(+1.20%) |
Nov 23, 2016 | 63.18 | 63.18 | 63.18 | 0 | +1.24(+2.00%) | |
Nov 22, 2016 | 62.00 | 62.31 | 61.23 | 61.94 | 723,007 | +0.24(+0.39%) |
Nov 21, 2016 | 62.30 | 62.48 | 61.39 | 61.70 | 814,536 | -0.05(-0.08%) |
Nov 18, 2016 | 61.70 | 62.08 | 61.45 | 61.75 | 512,105 | +0.05(+0.08%) |
Nov 17, 2016 | 61.72 | 62.10 | 60.44 | 61.70 | 768,755 | +0.26(+0.42%) |
Nov 16, 2016 | 61.15 | 61.96 | 60.70 | 61.44 | 840,555 | -0.44(-0.72%) |
Nov 15, 2016 | 60.68 | 62.03 | 60.68 | 61.88 | 983,507 | -0.01(-0.01%) |
Nov 14, 2016 | 61.15 | 62.49 | 61.00 | 61.89 | 1,881,654 | +1.26(+2.08%) |
Nov 11, 2016 | 61.71 | 62.31 | 60.12 | 60.63 | 1,868,047 | -1.32(-2.13%) |
Nov 10, 2016 | 60.02 | 62.37 | 59.92 | 61.95 | 2,044,868 | +2.37(+3.98%) |
Nov 09, 2016 | 56.04 | 59.64 | 55.62 | 59.58 | 1,929,255 | +2.66(+4.67%) |
Nov 08, 2016 | 55.29 | 57.23 | 54.92 | 56.92 | 1,275,386 | +1.22(+2.20%) |
Nov 07, 2016 | 54.71 | 55.74 | 54.38 | 55.69 | 1,111,548 | +1.93(+3.60%) |
Nov 04, 2016 | 53.88 | 54.57 | 53.43 | 53.76 | 852,792 | -0.05(-0.09%) |
Nov 03, 2016 | 53.93 | 54.26 | 53.67 | 53.81 | 1,058,312 | +0.19(+0.35%) |
Nov 02, 2016 | 53.75 | 54.30 | 53.43 | 53.62 | 890,065 | -0.34(-0.64%) |
Nov 01, 2016 | 54.12 | 54.57 | 53.54 | 53.96 | 973,898 | -0.13(-0.25%) |
Oct 31, 2016 | 53.86 | 54.42 | 53.70 | 54.10 | 1,202,067 | +0.35(+0.65%) |
Oct 28, 2016 | 54.08 | 54.56 | 53.23 | 53.75 | 1,153,397 | -0.19(-0.35%) |
Oct 27, 2016 | 54.21 | 54.21 | 53.40 | 53.93 | 1,386,270 | -0.03(-0.06%) |
Oct 26, 2016 | 50.99 | 54.00 | 50.92 | 53.96 | 2,655,703 | +2.46(+4.77%) |
Oct 25, 2016 | 48.83 | 52.21 | 48.83 | 51.51 | 2,365,059 | +0.41(+0.79%) |
Oct 24, 2016 | 50.69 | 51.45 | 50.60 | 51.10 | 1,799,349 | +0.87(+1.74%) |
Oct 21, 2016 | 48.61 | 50.31 | 48.36 | 50.23 | 998,968 | +1.00(+2.03%) |
Oct 20, 2016 | 49.06 | 49.87 | 49.06 | 49.23 | 647,910 | -0.10(-0.21%) |
Oct 19, 2016 | 49.25 | 49.52 | 49.08 | 49.33 | 717,231 | +0.27(+0.54%) |
Oct 18, 2016 | 49.36 | 49.54 | 48.99 | 49.07 | 455,128 | +0.30(+0.61%) |
Oct 17, 2016 | 48.69 | 48.94 | 48.44 | 48.77 | 941,993 | -0.19(-0.40%) |
Oct 14, 2016 | 50.11 | 50.25 | 48.90 | 48.97 | 899,504 | -0.57(-1.15%) |
Oct 13, 2016 | 50.78 | 50.78 | 49.26 | 49.54 | 1,278,820 | -1.87(-3.64%) |
Oct 12, 2016 | 51.45 | 51.77 | 51.06 | 51.41 | 421,541 | -0.09(-0.17%) |
Oct 11, 2016 | 52.37 | 52.54 | 51.22 | 51.49 | 751,686 | -1.07(-2.03%) |
Oct 10, 2016 | 52.24 | 52.61 | 52.07 | 52.56 | 581,039 | +0.73(+1.41%) |
Oct 07, 2016 | 52.23 | 52.23 | 51.39 | 51.83 | 566,611 | -0.53(-1.01%) |
Oct 06, 2016 | 52.12 | 52.49 | 51.73 | 52.36 | 768,612 | +0.19(+0.36%) |
Oct 05, 2016 | 51.31 | 52.90 | 51.10 | 52.17 | 1,327,079 | +1.04(+2.04%) |
Oct 04, 2016 | 51.84 | 52.44 | 50.99 | 51.13 | 1,130,683 | -0.51(-0.98%) |
Oct 03, 2016 | 51.14 | 51.70 | 51.03 | 51.63 | 519,222 | +0.22(+0.42%) |
Sep 30, 2016 | 50.94 | 51.61 | 50.53 | 51.41 | 1,041,614 | +1.18(+2.34%) |
Sep 29, 2016 | 50.67 | 51.06 | 49.99 | 50.24 | 683,229 | -0.49(-0.97%) |
Sep 28, 2016 | 50.05 | 50.81 | 49.62 | 50.73 | 510,837 | +0.72(+1.43%) |
Sep 27, 2016 | 49.53 | 50.03 | 49.22 | 50.01 | 912,657 | +0.38(+0.77%) |
Sep 26, 2016 | 49.41 | 49.94 | 48.88 | 49.63 | 520,893 | -0.05(-0.09%) |
Sep 23, 2016 | 50.19 | 50.39 | 49.65 | 49.68 | 860,526 | -0.65(-1.30%) |
Sep 22, 2016 | 50.79 | 50.98 | 50.25 | 50.33 | 968,321 | +0.15(+0.30%) |
Sep 21, 2016 | 49.91 | 50.50 | 49.54 | 50.18 | 982,328 | +0.76(+1.55%) |
Sep 20, 2016 | 51.10 | 51.14 | 49.41 | 49.42 | 1,087,035 | -1.46(-2.87%) |
Sep 19, 2016 | 52.03 | 52.27 | 50.66 | 50.88 | 1,173,150 | -0.66(-1.29%) |
Sep 16, 2016 | 51.00 | 51.66 | 50.91 | 51.54 | 732,674 | +0.01(+0.02%) |
Sep 15, 2016 | 50.72 | 51.62 | 50.21 | 51.53 | 799,520 | +0.80(+1.57%) |
Sep 14, 2016 | 50.18 | 51.06 | 50.07 | 50.74 | 897,453 | +0.65(+1.29%) |
Sep 13, 2016 | 50.42 | 50.80 | 49.75 | 50.09 | 917,480 | -1.05(-2.06%) |
Sep 12, 2016 | 49.70 | 51.45 | 49.70 | 51.14 | 740,580 | +0.51(+1.00%) |
Sep 09, 2016 | 52.18 | 52.39 | 50.62 | 50.64 | 785,084 | -2.07(-3.92%) |
Sep 08, 2016 | 52.94 | 53.25 | 52.61 | 52.70 | 657,393 | -0.26(-0.50%) |
Sep 07, 2016 | 51.94 | 52.97 | 51.82 | 52.97 | 860,041 | +0.97(+1.86%) |
Sep 06, 2016 | 52.16 | 52.16 | 51.34 | 52.00 | 627,283 | +0.12(+0.24%) |
Sep 02, 2016 | 52.10 | 51.87 | 51.87 | 51.87 | 561,053 | +0.47(+0.91%) |