Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 49.56 | 49.70 | 49.06 | 49.25 | 1,397,446 | +0.33(+0.67%) |
Nov 29, 2016 | 48.17 | 49.29 | 48.04 | 48.92 | 597,394 | +0.22(+0.45%) |
Nov 28, 2016 | 48.59 | 49.22 | 48.48 | 48.70 | 645,860 | +0.59(+1.22%) |
Nov 25, 2016 | 48.20 | 48.33 | 47.90 | 48.12 | 348,534 | +0.68(+1.43%) |
Nov 23, 2016 | 47.44 | 47.44 | 47.44 | 0 | -1.54(-3.14%) | |
Nov 22, 2016 | 48.90 | 49.08 | 47.97 | 48.97 | 825,437 | +2.16(+4.61%) |
Nov 21, 2016 | 46.78 | 47.26 | 46.49 | 46.82 | 548,843 | +1.17(+2.56%) |
Nov 18, 2016 | 46.47 | 46.71 | 45.46 | 45.65 | 700,552 | -0.51(-1.11%) |
Nov 17, 2016 | 46.41 | 47.25 | 45.92 | 46.16 | 1,254,285 | +0.21(+0.46%) |
Nov 16, 2016 | 45.43 | 46.33 | 45.22 | 45.95 | 672,772 | -1.23(-2.60%) |
Nov 15, 2016 | 45.60 | 47.38 | 45.49 | 47.17 | 1,022,332 | +2.65(+5.95%) |
Nov 14, 2016 | 44.57 | 45.27 | 43.42 | 44.52 | 1,199,438 | -0.98(-2.15%) |
Nov 11, 2016 | 45.44 | 46.64 | 43.74 | 45.50 | 1,695,184 | -2.78(-5.76%) |
Nov 10, 2016 | 51.36 | 51.85 | 47.48 | 48.28 | 1,223,878 | -4.48(-8.49%) |
Nov 09, 2016 | 53.08 | 54.73 | 52.11 | 52.76 | 1,456,792 | -5.70(-9.76%) |
Nov 08, 2016 | 56.56 | 59.37 | 56.13 | 58.46 | 783,558 | +1.17(+2.04%) |
Nov 07, 2016 | 55.47 | 57.51 | 55.29 | 57.29 | 1,005,918 | +5.52(+10.67%) |
Nov 04, 2016 | 52.12 | 52.81 | 51.54 | 51.77 | 600,714 | -1.58(-2.96%) |
Nov 03, 2016 | 54.01 | 54.46 | 52.82 | 53.35 | 567,727 | -0.46(-0.85%) |
Nov 02, 2016 | 55.26 | 55.62 | 53.10 | 53.81 | 877,547 | -1.97(-3.54%) |
Nov 01, 2016 | 57.84 | 57.90 | 54.51 | 55.79 | 1,102,689 | -1.49(-2.60%) |
Oct 31, 2016 | 56.92 | 57.79 | 56.81 | 57.28 | 732,029 | +1.00(+1.77%) |
Oct 28, 2016 | 57.15 | 57.86 | 55.46 | 56.28 | 684,346 | -0.65(-1.14%) |
Oct 27, 2016 | 58.61 | 58.61 | 56.84 | 56.93 | 455,331 | -1.54(-2.63%) |
Oct 26, 2016 | 58.33 | 59.30 | 57.91 | 58.46 | 444,941 | -1.86(-3.08%) |
Oct 25, 2016 | 60.06 | 60.70 | 59.78 | 60.32 | 283,971 | +0.23(+0.38%) |
Oct 24, 2016 | 60.82 | 61.00 | 59.73 | 60.09 | 314,476 | +0.66(+1.11%) |
Oct 21, 2016 | 58.38 | 59.56 | 58.19 | 59.43 | 263,190 | +0.00(+0.00%) |
Oct 20, 2016 | 59.37 | 60.23 | 58.82 | 59.43 | 346,308 | -0.59(-0.99%) |
Oct 19, 2016 | 59.74 | 60.35 | 59.14 | 60.03 | 378,168 | +1.03(+1.75%) |
Oct 18, 2016 | 58.82 | 59.23 | 58.31 | 58.99 | 596,206 | +3.00(+5.36%) |
Oct 17, 2016 | 55.92 | 56.57 | 55.79 | 56.00 | 272,898 | -0.14(-0.24%) |
Oct 14, 2016 | 57.39 | 57.66 | 55.87 | 56.13 | 545,667 | +0.19(+0.34%) |
Oct 13, 2016 | 54.88 | 56.54 | 53.90 | 55.94 | 684,742 | -1.56(-2.72%) |
Oct 12, 2016 | 57.21 | 58.08 | 56.68 | 57.50 | 389,757 | -0.27(-0.46%) |
Oct 11, 2016 | 58.89 | 58.89 | 56.91 | 57.77 | 1,068,151 | -4.31(-6.94%) |
Oct 10, 2016 | 61.29 | 62.50 | 61.07 | 62.08 | 442,447 | +1.91(+3.18%) |
Oct 07, 2016 | 61.26 | 61.36 | 58.74 | 60.16 | 507,542 | -0.85(-1.39%) |
Oct 06, 2016 | 59.80 | 61.08 | 59.42 | 61.02 | 412,505 | +0.21(+0.35%) |
Oct 05, 2016 | 60.10 | 61.03 | 59.52 | 60.80 | 605,935 | +2.57(+4.41%) |
Oct 04, 2016 | 60.31 | 60.78 | 57.71 | 58.24 | 568,462 | -2.15(-3.56%) |
Oct 03, 2016 | 59.42 | 60.63 | 58.74 | 60.38 | 517,289 | +1.15(+1.94%) |
Sep 30, 2016 | 59.00 | 59.72 | 58.29 | 59.23 | 748,491 | +0.91(+1.55%) |
Sep 29, 2016 | 60.63 | 61.05 | 57.82 | 58.33 | 1,067,744 | -3.23(-5.24%) |
Sep 28, 2016 | 60.25 | 61.67 | 58.62 | 61.55 | 839,208 | +1.66(+2.78%) |
Sep 27, 2016 | 58.67 | 59.90 | 58.01 | 59.89 | 693,148 | +2.31(+4.02%) |
Sep 26, 2016 | 58.40 | 58.89 | 57.50 | 57.58 | 609,327 | -2.48(-4.13%) |
Sep 23, 2016 | 60.90 | 61.48 | 60.03 | 60.06 | 633,023 | -2.54(-4.06%) |
Sep 22, 2016 | 62.90 | 63.45 | 61.85 | 62.60 | 721,867 | +1.33(+2.16%) |
Sep 21, 2016 | 58.06 | 61.46 | 57.64 | 61.27 | 1,054,903 | +4.77(+8.45%) |
Sep 20, 2016 | 57.66 | 57.67 | 56.45 | 56.50 | 520,118 | +0.11(+0.19%) |
Sep 19, 2016 | 57.26 | 57.76 | 56.19 | 56.39 | 596,834 | +1.34(+2.44%) |
Sep 16, 2016 | 54.84 | 55.33 | 53.57 | 55.05 | 840,383 | -1.25(-2.22%) |
Sep 15, 2016 | 54.77 | 56.65 | 53.98 | 56.30 | 935,395 | +2.72(+5.09%) |
Sep 14, 2016 | 53.59 | 55.22 | 53.45 | 53.57 | 1,029,278 | +0.42(+0.79%) |
Sep 13, 2016 | 54.82 | 55.43 | 52.26 | 53.15 | 1,444,708 | -4.32(-7.51%) |
Sep 12, 2016 | 53.94 | 57.96 | 53.63 | 57.47 | 736,851 | +1.16(+2.06%) |
Sep 09, 2016 | 59.61 | 59.64 | 56.22 | 56.31 | 1,462,489 | -6.26(-10.01%) |
Sep 08, 2016 | 63.15 | 63.65 | 62.16 | 62.57 | 817,895 | -0.56(-0.88%) |
Sep 07, 2016 | 63.79 | 63.79 | 62.69 | 63.13 | 1,011,295 | -0.49(-0.78%) |
Sep 06, 2016 | 62.19 | 63.79 | 61.86 | 63.62 | 1,416,841 | +3.86(+6.46%) |
Sep 02, 2016 | 59.42 | 59.76 | 59.76 | 59.76 | 986,958 | +2.73(+4.79%) |