Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.30 | 57.60 | 56.05 | 56.10 | 334,499 | -0.65(-1.15%) |
Nov 29, 2016 | 58.20 | 58.70 | 56.55 | 56.75 | 245,985 | -1.65(-2.83%) |
Nov 28, 2016 | 57.80 | 59.20 | 57.60 | 58.40 | 390,730 | +0.65(+1.13%) |
Nov 25, 2016 | 57.50 | 58.00 | 57.00 | 57.75 | 109,397 | +0.05(+0.09%) |
Nov 23, 2016 | 57.70 | 57.70 | 57.70 | 0 | +0.25(+0.44%) | |
Nov 22, 2016 | 57.30 | 57.90 | 56.20 | 57.45 | 170,261 | +0.20(+0.35%) |
Nov 21, 2016 | 57.95 | 58.00 | 56.55 | 57.25 | 194,999 | -0.05(-0.09%) |
Nov 18, 2016 | 58.15 | 58.35 | 57.15 | 57.30 | 338,900 | -0.25(-0.43%) |
Nov 17, 2016 | 57.90 | 58.05 | 56.85 | 57.55 | 300,107 | -0.05(-0.09%) |
Nov 16, 2016 | 56.15 | 58.23 | 55.85 | 57.60 | 321,337 | +1.30(+2.31%) |
Nov 15, 2016 | 55.05 | 57.05 | 54.85 | 56.30 | 181,880 | +0.30(+0.54%) |
Nov 14, 2016 | 58.10 | 58.25 | 55.90 | 56.00 | 261,031 | -1.85(-3.20%) |
Nov 11, 2016 | 57.60 | 58.00 | 56.95 | 57.85 | 408,000 | +0.30(+0.52%) |
Nov 10, 2016 | 57.25 | 58.00 | 55.75 | 57.55 | 651,335 | +0.80(+1.41%) |
Nov 09, 2016 | 53.45 | 56.85 | 53.20 | 56.75 | 450,536 | +2.15(+3.94%) |
Nov 08, 2016 | 53.70 | 55.25 | 52.95 | 54.60 | 269,355 | +0.15(+0.28%) |
Nov 07, 2016 | 51.95 | 54.90 | 51.95 | 54.45 | 690,400 | +3.55(+6.97%) |
Nov 04, 2016 | 49.40 | 52.10 | 49.10 | 50.90 | 778,107 | +0.95(+1.90%) |
Nov 03, 2016 | 54.90 | 54.90 | 49.45 | 49.95 | 1,282,516 | +1.05(+2.15%) |
Nov 02, 2016 | 50.80 | 53.20 | 48.55 | 48.90 | 692,262 | -2.70(-5.23%) |
Nov 01, 2016 | 52.45 | 52.80 | 50.80 | 51.60 | 367,878 | -0.85(-1.62%) |
Oct 31, 2016 | 53.85 | 53.85 | 52.05 | 52.45 | 443,781 | +0.10(+0.19%) |
Oct 28, 2016 | 52.55 | 53.85 | 52.25 | 52.35 | 277,003 | +0.05(+0.10%) |
Oct 27, 2016 | 52.40 | 52.85 | 51.90 | 52.30 | 341,490 | +0.40(+0.77%) |
Oct 26, 2016 | 52.40 | 53.20 | 51.75 | 51.90 | 198,883 | -0.85(-1.61%) |
Oct 25, 2016 | 53.30 | 53.50 | 51.95 | 52.75 | 307,293 | -0.70(-1.31%) |
Oct 24, 2016 | 53.30 | 53.80 | 53.00 | 53.45 | 155,110 | +0.70(+1.33%) |
Oct 21, 2016 | 52.00 | 53.25 | 51.85 | 52.75 | 217,589 | +0.20(+0.38%) |
Oct 20, 2016 | 52.65 | 53.50 | 52.40 | 52.55 | 182,030 | -0.30(-0.57%) |
Oct 19, 2016 | 53.05 | 54.65 | 52.50 | 52.85 | 184,415 | +0.85(+1.63%) |
Oct 18, 2016 | 52.30 | 52.85 | 51.45 | 52.00 | 326,827 | +0.50(+0.97%) |
Oct 17, 2016 | 53.10 | 53.55 | 51.25 | 51.50 | 234,060 | -1.75(-3.29%) |
Oct 14, 2016 | 54.05 | 54.70 | 52.90 | 53.25 | 233,617 | -0.40(-0.75%) |
Oct 13, 2016 | 54.45 | 54.50 | 53.00 | 53.65 | 211,439 | -1.15(-2.10%) |
Oct 12, 2016 | 55.60 | 55.85 | 54.55 | 54.80 | 162,604 | -0.85(-1.53%) |
Oct 11, 2016 | 57.60 | 57.65 | 55.50 | 55.65 | 120,293 | -2.40(-4.13%) |
Oct 10, 2016 | 57.40 | 58.85 | 57.40 | 58.05 | 189,003 | +0.50(+0.87%) |
Oct 07, 2016 | 58.00 | 58.35 | 56.73 | 57.55 | 196,435 | -0.45(-0.78%) |
Oct 06, 2016 | 58.35 | 59.00 | 57.00 | 58.00 | 430,661 | -0.25(-0.43%) |
Oct 05, 2016 | 57.30 | 58.65 | 57.20 | 58.25 | 208,783 | +0.70(+1.22%) |
Oct 04, 2016 | 57.45 | 58.00 | 56.49 | 57.55 | 177,826 | -0.05(-0.09%) |
Oct 03, 2016 | 57.00 | 57.70 | 56.95 | 57.60 | 140,961 | -0.02(-0.03%) |
Sep 30, 2016 | 56.83 | 57.83 | 56.09 | 57.62 | 197,207 | +1.24(+2.20%) |
Sep 29, 2016 | 56.54 | 56.90 | 55.81 | 56.38 | 142,151 | -0.54(-0.95%) |
Sep 28, 2016 | 55.53 | 56.95 | 55.53 | 56.92 | 170,487 | +1.63(+2.95%) |
Sep 27, 2016 | 55.29 | 55.88 | 54.90 | 55.29 | 402,943 | +0.01(+0.02%) |
Sep 26, 2016 | 56.15 | 56.30 | 55.21 | 55.28 | 405,037 | -1.49(-2.62%) |
Sep 23, 2016 | 58.78 | 58.78 | 56.52 | 56.77 | 267,907 | -2.24(-3.80%) |
Sep 22, 2016 | 57.88 | 59.01 | 57.29 | 59.01 | 387,514 | +1.48(+2.57%) |
Sep 21, 2016 | 55.85 | 57.63 | 55.70 | 57.53 | 227,718 | +2.06(+3.71%) |
Sep 20, 2016 | 55.15 | 55.65 | 54.83 | 55.47 | 204,423 | +0.65(+1.19%) |
Sep 19, 2016 | 55.99 | 56.68 | 54.81 | 54.82 | 181,622 | -1.05(-1.88%) |
Sep 16, 2016 | 54.94 | 56.14 | 54.50 | 55.87 | 1,055,092 | +0.73(+1.32%) |
Sep 15, 2016 | 54.44 | 55.15 | 53.60 | 55.14 | 320,891 | +0.64(+1.17%) |
Sep 14, 2016 | 53.52 | 55.14 | 53.31 | 54.50 | 468,334 | +1.11(+2.08%) |
Sep 13, 2016 | 55.42 | 55.74 | 52.84 | 53.39 | 458,836 | -1.82(-3.30%) |
Sep 12, 2016 | 53.16 | 55.22 | 53.14 | 55.21 | 280,764 | +1.46(+2.72%) |
Sep 09, 2016 | 55.63 | 56.06 | 53.72 | 53.75 | 391,202 | -2.56(-4.55%) |
Sep 08, 2016 | 57.38 | 57.46 | 55.87 | 56.31 | 239,965 | -1.28(-2.22%) |
Sep 07, 2016 | 57.63 | 57.98 | 57.21 | 57.59 | 291,216 | +0.14(+0.24%) |
Sep 06, 2016 | 57.00 | 57.48 | 56.64 | 57.45 | 447,085 | +0.44(+0.77%) |
Sep 02, 2016 | 56.34 | 57.01 | 57.01 | 57.01 | 246,300 | +0.88(+1.57%) |