Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 58.42 | 58.64 | 56.60 | 56.67 | 982,086 | -1.88(-3.21%) |
Nov 29, 2016 | 57.89 | 58.63 | 57.84 | 58.56 | 684,223 | +0.83(+1.44%) |
Nov 28, 2016 | 57.55 | 58.08 | 57.55 | 57.72 | 622,026 | +0.07(+0.12%) |
Nov 25, 2016 | 57.90 | 58.17 | 57.49 | 57.65 | 233,533 | -0.04(-0.06%) |
Nov 23, 2016 | 57.69 | 57.69 | 57.69 | 0 | +0.25(+0.43%) | |
Nov 22, 2016 | 57.47 | 57.96 | 57.19 | 57.44 | 674,540 | -0.05(-0.09%) |
Nov 21, 2016 | 57.18 | 57.91 | 57.15 | 57.50 | 740,221 | +0.46(+0.80%) |
Nov 18, 2016 | 56.93 | 57.59 | 56.79 | 57.04 | 991,267 | +0.24(+0.42%) |
Nov 17, 2016 | 54.79 | 56.88 | 54.79 | 56.81 | 1,237,247 | +1.86(+3.38%) |
Nov 16, 2016 | 53.42 | 55.26 | 53.42 | 54.95 | 1,014,674 | +1.55(+2.90%) |
Nov 15, 2016 | 53.06 | 53.60 | 52.95 | 53.40 | 955,713 | +0.39(+0.73%) |
Nov 14, 2016 | 53.14 | 53.51 | 52.74 | 53.02 | 1,355,742 | -0.06(-0.12%) |
Nov 11, 2016 | 52.83 | 53.65 | 52.77 | 53.08 | 708,168 | -0.07(-0.13%) |
Nov 10, 2016 | 54.22 | 54.37 | 52.66 | 53.15 | 1,661,115 | -1.26(-2.32%) |
Nov 09, 2016 | 54.70 | 55.13 | 52.73 | 54.41 | 1,900,753 | -3.09(-5.37%) |
Nov 08, 2016 | 57.08 | 57.95 | 56.95 | 57.50 | 510,875 | +0.44(+0.77%) |
Nov 07, 2016 | 56.73 | 57.43 | 56.73 | 57.06 | 447,563 | +1.01(+1.80%) |
Nov 04, 2016 | 56.04 | 56.78 | 56.04 | 56.05 | 525,313 | -0.08(-0.14%) |
Nov 03, 2016 | 55.85 | 56.25 | 55.85 | 56.13 | 331,971 | +0.09(+0.16%) |
Nov 02, 2016 | 56.00 | 56.65 | 56.00 | 56.04 | 467,160 | -0.10(-0.17%) |
Nov 01, 2016 | 56.62 | 56.74 | 56.13 | 56.14 | 507,502 | -0.46(-0.82%) |
Oct 31, 2016 | 56.31 | 56.73 | 56.07 | 56.60 | 643,648 | +0.52(+0.92%) |
Oct 28, 2016 | 55.97 | 56.74 | 55.97 | 56.09 | 468,894 | +0.17(+0.30%) |
Oct 27, 2016 | 56.53 | 56.63 | 55.78 | 55.92 | 415,048 | -0.54(-0.96%) |
Oct 26, 2016 | 56.67 | 57.02 | 56.44 | 56.46 | 349,807 | -0.51(-0.89%) |
Oct 25, 2016 | 56.52 | 57.11 | 56.43 | 56.97 | 766,617 | +0.43(+0.76%) |
Oct 24, 2016 | 56.90 | 56.90 | 56.10 | 56.54 | 412,396 | +0.20(+0.36%) |
Oct 21, 2016 | 56.23 | 56.51 | 55.91 | 56.34 | 372,502 | +0.17(+0.30%) |
Oct 20, 2016 | 56.69 | 56.84 | 56.01 | 56.18 | 771,760 | -0.72(-1.26%) |
Oct 19, 2016 | 57.23 | 57.34 | 56.87 | 56.89 | 444,045 | -0.45(-0.78%) |
Oct 18, 2016 | 57.97 | 57.97 | 57.30 | 57.34 | 429,323 | -0.02(-0.03%) |
Oct 17, 2016 | 57.47 | 57.87 | 57.28 | 57.36 | 470,474 | -0.19(-0.33%) |
Oct 14, 2016 | 57.37 | 57.74 | 57.23 | 57.55 | 488,824 | +0.42(+0.74%) |
Oct 13, 2016 | 56.80 | 57.46 | 56.78 | 57.13 | 535,381 | -0.09(-0.15%) |
Oct 12, 2016 | 57.23 | 57.53 | 56.71 | 57.22 | 563,690 | +0.22(+0.38%) |
Oct 11, 2016 | 58.07 | 58.13 | 56.67 | 57.00 | 1,134,562 | -1.31(-2.25%) |
Oct 10, 2016 | 58.99 | 59.31 | 58.28 | 58.31 | 468,966 | -0.25(-0.42%) |
Oct 07, 2016 | 59.38 | 59.62 | 58.32 | 58.56 | 827,913 | -0.90(-1.52%) |
Oct 06, 2016 | 58.95 | 59.56 | 58.74 | 59.46 | 548,408 | +0.53(+0.89%) |
Oct 05, 2016 | 59.28 | 59.28 | 58.83 | 58.93 | 549,536 | -0.02(-0.03%) |
Oct 04, 2016 | 59.45 | 59.74 | 58.88 | 58.95 | 632,580 | -0.21(-0.36%) |
Oct 03, 2016 | 59.23 | 59.43 | 59.03 | 59.16 | 656,454 | -0.18(-0.31%) |
Sep 30, 2016 | 59.11 | 59.68 | 58.89 | 59.34 | 842,931 | +0.36(+0.61%) |
Sep 29, 2016 | 60.12 | 60.12 | 58.98 | 58.99 | 970,601 | -1.74(-2.87%) |
Sep 28, 2016 | 60.77 | 60.77 | 60.14 | 60.73 | 623,769 | +0.26(+0.43%) |
Sep 27, 2016 | 61.02 | 61.14 | 60.38 | 60.46 | 1,210,066 | -0.70(-1.14%) |
Sep 26, 2016 | 59.79 | 61.35 | 59.63 | 61.17 | 1,554,439 | +0.96(+1.60%) |
Sep 23, 2016 | 60.87 | 60.91 | 60.18 | 60.20 | 579,832 | -0.94(-1.53%) |
Sep 22, 2016 | 61.18 | 61.32 | 60.95 | 61.14 | 518,017 | +0.28(+0.46%) |
Sep 21, 2016 | 60.32 | 61.06 | 60.22 | 60.86 | 659,919 | +0.70(+1.16%) |
Sep 20, 2016 | 60.22 | 60.59 | 59.97 | 60.16 | 510,316 | +0.11(+0.19%) |
Sep 19, 2016 | 60.33 | 60.82 | 59.74 | 60.04 | 452,583 | -0.09(-0.15%) |
Sep 16, 2016 | 60.02 | 60.22 | 59.64 | 60.13 | 763,077 | +0.12(+0.20%) |
Sep 15, 2016 | 59.59 | 60.12 | 59.26 | 60.01 | 426,645 | +0.51(+0.85%) |
Sep 14, 2016 | 60.40 | 60.52 | 59.44 | 59.50 | 652,760 | -0.67(-1.11%) |
Sep 13, 2016 | 60.95 | 61.24 | 60.09 | 60.17 | 869,244 | -0.78(-1.28%) |
Sep 12, 2016 | 60.39 | 61.05 | 60.23 | 60.95 | 712,474 | +0.46(+0.76%) |
Sep 09, 2016 | 61.47 | 61.47 | 60.48 | 60.48 | 692,187 | -1.42(-2.29%) |
Sep 08, 2016 | 61.97 | 62.18 | 61.86 | 61.90 | 498,442 | -0.31(-0.50%) |
Sep 07, 2016 | 61.95 | 62.51 | 61.79 | 62.22 | 681,482 | +0.17(+0.27%) |
Sep 06, 2016 | 61.89 | 62.05 | 61.50 | 62.05 | 824,712 | +0.26(+0.42%) |
Sep 02, 2016 | 61.36 | 61.79 | 61.79 | 61.79 | 495,935 | +0.67(+1.10%) |