Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.07 | 64.72 | 62.52 | 64.33 | 6,397,451 | +3.85(+6.37%) |
Nov 29, 2016 | 60.08 | 61.04 | 59.70 | 60.48 | 2,865,846 | -0.79(-1.29%) |
Nov 28, 2016 | 62.33 | 62.44 | 60.73 | 61.27 | 2,413,643 | -0.61(-0.99%) |
Nov 25, 2016 | 61.47 | 61.88 | 60.80 | 61.88 | 888,705 | -0.12(-0.19%) |
Nov 23, 2016 | 62.00 | 62.00 | 62.00 | 0 | +0.43(+0.70%) | |
Nov 22, 2016 | 61.86 | 61.89 | 60.81 | 61.57 | 2,473,906 | -0.45(-0.73%) |
Nov 21, 2016 | 61.85 | 62.40 | 61.46 | 62.02 | 1,946,905 | +1.16(+1.91%) |
Nov 18, 2016 | 61.22 | 61.23 | 60.32 | 60.86 | 2,996,054 | -0.37(-0.60%) |
Nov 17, 2016 | 61.12 | 61.52 | 60.85 | 61.23 | 2,845,322 | +0.06(+0.10%) |
Nov 16, 2016 | 60.85 | 61.19 | 59.56 | 61.17 | 3,900,023 | +0.15(+0.25%) |
Nov 15, 2016 | 59.56 | 61.36 | 59.25 | 61.02 | 4,288,097 | +2.03(+3.44%) |
Nov 14, 2016 | 58.67 | 59.61 | 58.22 | 58.99 | 2,880,925 | +0.35(+0.60%) |
Nov 11, 2016 | 59.01 | 59.36 | 58.03 | 58.64 | 2,840,545 | -0.73(-1.23%) |
Nov 10, 2016 | 58.71 | 59.88 | 57.94 | 59.37 | 3,865,830 | +0.37(+0.63%) |
Nov 09, 2016 | 58.25 | 60.18 | 57.80 | 59.00 | 3,369,906 | +0.14(+0.24%) |
Nov 08, 2016 | 58.56 | 59.19 | 57.90 | 58.86 | 2,917,267 | +0.15(+0.26%) |
Nov 07, 2016 | 58.38 | 59.38 | 58.18 | 58.71 | 4,887,373 | +0.60(+1.03%) |
Nov 04, 2016 | 55.17 | 58.32 | 54.94 | 58.11 | 8,452,664 | +2.90(+5.25%) |
Nov 03, 2016 | 54.34 | 55.22 | 54.15 | 55.21 | 4,099,753 | +0.75(+1.38%) |
Nov 02, 2016 | 54.63 | 54.84 | 53.44 | 54.46 | 5,250,933 | -0.88(-1.59%) |
Nov 01, 2016 | 55.54 | 55.63 | 53.63 | 55.34 | 9,991,294 | -0.06(-0.11%) |
Oct 31, 2016 | 62.00 | 62.16 | 54.55 | 55.40 | 19,919,596 | -3.72(-6.29%) |
Oct 28, 2016 | 57.67 | 59.39 | 56.65 | 59.12 | 14,737,157 | +4.57(+8.38%) |
Oct 27, 2016 | 55.06 | 55.22 | 54.40 | 54.55 | 2,995,411 | -0.21(-0.38%) |
Oct 26, 2016 | 54.25 | 55.32 | 53.97 | 54.76 | 5,031,484 | +0.37(+0.68%) |
Oct 25, 2016 | 55.80 | 57.37 | 53.88 | 54.39 | 10,501,252 | +2.24(+4.30%) |
Oct 24, 2016 | 52.42 | 52.48 | 51.69 | 52.15 | 3,056,113 | -0.20(-0.38%) |
Oct 21, 2016 | 51.71 | 52.44 | 51.44 | 52.35 | 3,138,376 | +0.10(+0.19%) |
Oct 20, 2016 | 52.45 | 52.82 | 52.03 | 52.25 | 2,782,040 | -0.58(-1.10%) |
Oct 19, 2016 | 52.19 | 53.29 | 51.96 | 52.83 | 4,815,016 | +1.23(+2.38%) |
Oct 18, 2016 | 51.99 | 52.38 | 51.45 | 51.60 | 3,546,940 | +0.25(+0.49%) |
Oct 17, 2016 | 51.74 | 51.92 | 51.00 | 51.35 | 3,183,003 | -0.40(-0.77%) |
Oct 14, 2016 | 52.76 | 52.86 | 51.36 | 51.75 | 3,532,873 | -0.75(-1.43%) |
Oct 13, 2016 | 51.72 | 52.71 | 51.51 | 52.50 | 2,594,853 | +0.30(+0.57%) |
Oct 12, 2016 | 52.27 | 52.64 | 51.95 | 52.20 | 3,404,295 | -0.32(-0.61%) |
Oct 11, 2016 | 53.19 | 53.25 | 52.23 | 52.52 | 3,813,353 | -0.83(-1.56%) |
Oct 10, 2016 | 53.27 | 54.46 | 53.16 | 53.35 | 4,511,169 | +0.51(+0.97%) |
Oct 07, 2016 | 52.61 | 53.39 | 52.21 | 52.84 | 4,719,466 | +0.55(+1.05%) |
Oct 06, 2016 | 51.30 | 52.63 | 51.22 | 52.29 | 3,273,995 | +1.07(+2.09%) |
Oct 05, 2016 | 50.47 | 51.68 | 50.22 | 51.22 | 4,959,724 | +1.26(+2.52%) |
Oct 04, 2016 | 50.18 | 50.23 | 49.58 | 49.96 | 2,361,131 | -0.07(-0.14%) |
Oct 03, 2016 | 50.24 | 50.38 | 49.62 | 50.03 | 2,839,968 | -0.44(-0.87%) |
Sep 30, 2016 | 50.60 | 50.77 | 49.95 | 50.47 | 4,438,417 | +0.26(+0.52%) |
Sep 29, 2016 | 50.06 | 51.05 | 49.61 | 50.21 | 5,242,367 | +0.39(+0.78%) |
Sep 28, 2016 | 48.61 | 49.91 | 48.17 | 49.82 | 5,474,370 | +1.76(+3.66%) |
Sep 27, 2016 | 48.33 | 48.34 | 47.54 | 48.06 | 3,307,311 | -1.10(-2.24%) |
Sep 26, 2016 | 49.58 | 49.88 | 48.99 | 49.16 | 2,944,164 | -0.08(-0.16%) |
Sep 23, 2016 | 49.48 | 50.22 | 49.01 | 49.24 | 3,602,859 | -0.91(-1.81%) |
Sep 22, 2016 | 50.96 | 50.96 | 50.06 | 50.15 | 2,320,770 | -0.04(-0.08%) |
Sep 21, 2016 | 49.00 | 50.30 | 48.68 | 50.19 | 3,424,841 | +1.71(+3.53%) |
Sep 20, 2016 | 48.43 | 48.94 | 48.08 | 48.48 | 2,263,604 | -0.02(-0.04%) |
Sep 19, 2016 | 49.09 | 49.35 | 48.48 | 48.50 | 2,266,847 | +0.10(+0.21%) |
Sep 16, 2016 | 48.42 | 48.56 | 47.96 | 48.40 | 4,976,961 | -0.78(-1.59%) |
Sep 15, 2016 | 48.64 | 49.59 | 48.30 | 49.18 | 3,556,974 | +0.76(+1.57%) |
Sep 14, 2016 | 48.11 | 49.20 | 47.85 | 48.42 | 3,200,688 | +0.08(+0.17%) |
Sep 13, 2016 | 48.96 | 48.96 | 48.01 | 48.34 | 3,754,268 | -1.36(-2.74%) |
Sep 12, 2016 | 48.57 | 49.91 | 48.01 | 49.70 | 3,942,704 | +0.56(+1.14%) |
Sep 09, 2016 | 50.60 | 50.89 | 49.13 | 49.14 | 3,723,694 | -2.15(-4.19%) |
Sep 08, 2016 | 50.26 | 51.35 | 49.81 | 51.29 | 3,202,186 | +1.39(+2.79%) |
Sep 07, 2016 | 49.82 | 50.06 | 48.73 | 49.90 | 5,493,209 | -0.06(-0.12%) |
Sep 06, 2016 | 49.87 | 50.00 | 49.18 | 49.96 | 2,597,236 | +0.18(+0.36%) |
Sep 02, 2016 | 50.34 | 49.78 | 49.78 | 49.78 | 2,879,300 | -0.05(-0.10%) |