Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 58.73 | 59.55 | 58.54 | 58.93 | 157,622 | +0.57(+0.98%) |
Nov 29, 2016 | 58.13 | 59.44 | 57.93 | 58.36 | 121,639 | -0.14(-0.24%) |
Nov 28, 2016 | 59.55 | 59.55 | 58.25 | 58.50 | 86,206 | -1.44(-2.40%) |
Nov 25, 2016 | 57.65 | 60.04 | 57.19 | 59.94 | 73,986 | +1.98(+3.42%) |
Nov 23, 2016 | 57.96 | 57.96 | 57.96 | 0 | +1.14(+2.01%) | |
Nov 22, 2016 | 58.09 | 58.35 | 55.96 | 56.82 | 105,496 | -0.85(-1.47%) |
Nov 21, 2016 | 57.88 | 58.48 | 57.33 | 57.67 | 84,900 | -0.32(-0.55%) |
Nov 18, 2016 | 58.43 | 58.59 | 57.42 | 57.99 | 116,615 | -0.50(-0.85%) |
Nov 17, 2016 | 57.77 | 59.15 | 57.44 | 58.49 | 118,047 | +0.81(+1.40%) |
Nov 16, 2016 | 58.21 | 59.47 | 57.40 | 57.68 | 138,066 | -0.89(-1.52%) |
Nov 15, 2016 | 59.80 | 59.80 | 57.53 | 58.57 | 190,348 | -1.36(-2.27%) |
Nov 14, 2016 | 57.98 | 60.16 | 57.63 | 59.93 | 197,120 | +2.36(+4.10%) |
Nov 11, 2016 | 56.06 | 58.47 | 55.40 | 57.57 | 240,041 | +1.06(+1.88%) |
Nov 10, 2016 | 56.65 | 58.45 | 56.13 | 56.51 | 310,811 | +1.24(+2.24%) |
Nov 09, 2016 | 52.92 | 55.51 | 52.92 | 55.27 | 279,793 | +4.45(+8.76%) |
Nov 08, 2016 | 52.34 | 53.36 | 50.68 | 50.82 | 165,813 | -2.02(-3.82%) |
Nov 07, 2016 | 51.23 | 53.05 | 51.22 | 52.84 | 260,959 | +2.54(+5.05%) |
Nov 04, 2016 | 47.53 | 51.44 | 47.53 | 50.30 | 434,276 | +2.79(+5.87%) |
Nov 03, 2016 | 54.75 | 60.80 | 47.25 | 47.51 | 846,314 | -14.47(-23.35%) |
Nov 02, 2016 | 62.49 | 62.89 | 61.00 | 61.98 | 217,242 | -0.64(-1.02%) |
Nov 01, 2016 | 59.80 | 62.89 | 59.69 | 62.62 | 280,722 | +2.92(+4.89%) |
Oct 31, 2016 | 60.29 | 60.89 | 58.78 | 59.70 | 232,384 | -0.62(-1.03%) |
Oct 28, 2016 | 65.49 | 65.65 | 60.22 | 60.32 | 295,461 | -5.45(-8.28%) |
Oct 27, 2016 | 66.78 | 67.10 | 65.59 | 65.77 | 125,729 | -0.66(-0.99%) |
Oct 26, 2016 | 66.35 | 66.94 | 65.94 | 66.42 | 90,048 | +0.06(+0.09%) |
Oct 25, 2016 | 65.85 | 66.95 | 65.74 | 66.36 | 146,897 | +0.70(+1.07%) |
Oct 24, 2016 | 66.50 | 67.40 | 65.53 | 65.66 | 139,720 | -0.67(-1.01%) |
Oct 21, 2016 | 66.74 | 67.26 | 66.28 | 66.33 | 73,107 | -0.44(-0.66%) |
Oct 20, 2016 | 65.50 | 67.17 | 65.50 | 66.77 | 76,469 | +0.86(+1.30%) |
Oct 19, 2016 | 65.67 | 66.62 | 65.31 | 65.91 | 122,927 | +0.15(+0.23%) |
Oct 18, 2016 | 65.68 | 66.55 | 65.10 | 65.76 | 106,248 | +0.89(+1.37%) |
Oct 17, 2016 | 64.84 | 65.55 | 63.38 | 64.87 | 121,376 | +0.09(+0.14%) |
Oct 14, 2016 | 66.91 | 67.67 | 64.62 | 64.78 | 136,762 | -1.64(-2.47%) |
Oct 13, 2016 | 65.96 | 66.94 | 64.24 | 66.42 | 93,518 | -0.32(-0.48%) |
Oct 12, 2016 | 68.01 | 68.61 | 66.27 | 66.74 | 151,880 | -1.19(-1.75%) |
Oct 11, 2016 | 68.46 | 69.30 | 67.31 | 67.93 | 134,381 | -0.85(-1.24%) |
Oct 10, 2016 | 68.42 | 69.71 | 67.40 | 68.78 | 189,940 | +1.00(+1.48%) |
Oct 07, 2016 | 68.56 | 68.65 | 66.57 | 67.78 | 128,554 | -0.70(-1.02%) |
Oct 06, 2016 | 68.39 | 68.81 | 67.52 | 68.48 | 157,384 | -0.48(-0.70%) |
Oct 05, 2016 | 67.86 | 69.85 | 67.57 | 68.96 | 285,675 | +1.10(+1.62%) |
Oct 04, 2016 | 67.25 | 68.62 | 67.21 | 67.86 | 147,582 | +0.77(+1.15%) |
Oct 03, 2016 | 66.24 | 67.15 | 65.36 | 67.09 | 112,543 | +0.74(+1.12%) |
Sep 30, 2016 | 66.41 | 67.49 | 66.11 | 66.35 | 132,706 | +0.17(+0.26%) |
Sep 29, 2016 | 67.77 | 68.00 | 65.61 | 66.18 | 188,459 | -1.48(-2.19%) |
Sep 28, 2016 | 68.56 | 68.56 | 66.77 | 67.66 | 146,206 | -0.60(-0.88%) |
Sep 27, 2016 | 65.20 | 69.00 | 65.20 | 68.26 | 306,262 | +2.90(+4.44%) |
Sep 26, 2016 | 66.05 | 66.63 | 65.11 | 65.36 | 111,652 | -1.28(-1.92%) |
Sep 23, 2016 | 66.34 | 66.98 | 65.64 | 66.64 | 120,428 | -0.17(-0.25%) |
Sep 22, 2016 | 65.48 | 67.15 | 64.81 | 66.81 | 263,011 | +1.69(+2.60%) |
Sep 21, 2016 | 65.05 | 66.00 | 63.02 | 65.12 | 155,369 | +0.28(+0.43%) |
Sep 20, 2016 | 62.99 | 65.91 | 62.64 | 64.84 | 219,324 | +1.09(+1.71%) |
Sep 19, 2016 | 64.45 | 65.25 | 63.43 | 63.75 | 120,538 | -0.55(-0.86%) |
Sep 16, 2016 | 63.46 | 64.50 | 62.50 | 64.30 | 331,017 | +0.50(+0.78%) |
Sep 15, 2016 | 62.14 | 64.03 | 61.86 | 63.80 | 155,736 | +1.95(+3.15%) |
Sep 14, 2016 | 61.58 | 63.25 | 61.42 | 61.85 | 182,310 | +0.66(+1.08%) |
Sep 13, 2016 | 61.90 | 61.90 | 60.06 | 61.19 | 129,340 | -0.95(-1.53%) |
Sep 12, 2016 | 59.74 | 62.42 | 59.50 | 62.14 | 165,554 | +2.01(+3.34%) |
Sep 09, 2016 | 61.09 | 61.65 | 59.65 | 60.13 | 227,775 | -1.64(-2.66%) |
Sep 08, 2016 | 60.47 | 62.25 | 60.24 | 61.77 | 156,739 | +1.06(+1.75%) |
Sep 07, 2016 | 61.30 | 62.55 | 60.01 | 60.71 | 176,106 | -0.84(-1.36%) |
Sep 06, 2016 | 60.05 | 61.77 | 59.76 | 61.55 | 260,570 | +1.69(+2.82%) |
Sep 02, 2016 | 61.55 | 59.86 | 59.86 | 59.86 | 207,500 | -1.56(-2.54%) |