Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.92 | 57.92 | 56.99 | 57.10 | 82,698 | -0.66(-1.14%) |
Nov 29, 2016 | 57.77 | 58.01 | 57.66 | 57.76 | 103,389 | +0.11(+0.19%) |
Nov 28, 2016 | 58.14 | 58.18 | 57.62 | 57.65 | 73,934 | -0.61(-1.04%) |
Nov 25, 2016 | 58.16 | 58.36 | 57.94 | 58.26 | 29,906 | +0.26(+0.45%) |
Nov 23, 2016 | 58.00 | 58.00 | 58.00 | 0 | +0.71(+1.23%) | |
Nov 22, 2016 | 58.06 | 58.07 | 56.81 | 57.29 | 174,826 | -0.86(-1.47%) |
Nov 21, 2016 | 57.87 | 58.20 | 57.83 | 58.15 | 45,707 | +0.44(+0.76%) |
Nov 18, 2016 | 58.38 | 58.39 | 57.68 | 57.71 | 130,889 | -0.60(-1.02%) |
Nov 17, 2016 | 57.77 | 58.34 | 57.73 | 58.31 | 152,564 | +0.67(+1.16%) |
Nov 16, 2016 | 57.88 | 58.08 | 57.64 | 57.64 | 141,130 | -0.41(-0.70%) |
Nov 15, 2016 | 57.51 | 58.15 | 57.33 | 58.05 | 306,324 | +0.61(+1.06%) |
Nov 14, 2016 | 57.09 | 57.53 | 57.09 | 57.44 | 809,285 | +0.54(+0.94%) |
Nov 11, 2016 | 57.25 | 57.26 | 56.60 | 56.91 | 171,281 | -0.44(-0.76%) |
Nov 10, 2016 | 57.59 | 58.07 | 56.86 | 57.34 | 202,049 | +0.42(+0.73%) |
Nov 09, 2016 | 57.31 | 57.31 | 55.71 | 56.93 | 530,260 | +0.29(+0.51%) |
Nov 08, 2016 | 56.04 | 56.96 | 55.79 | 56.64 | 108,240 | +0.28(+0.49%) |
Nov 07, 2016 | 55.41 | 56.47 | 55.41 | 56.36 | 191,217 | +1.57(+2.87%) |
Nov 04, 2016 | 54.38 | 55.18 | 54.38 | 54.79 | 120,059 | +0.54(+0.99%) |
Nov 03, 2016 | 55.28 | 55.61 | 54.21 | 54.25 | 164,937 | -0.94(-1.71%) |
Nov 02, 2016 | 55.16 | 55.77 | 55.16 | 55.20 | 452,247 | -0.04(-0.07%) |
Nov 01, 2016 | 55.60 | 55.69 | 54.69 | 55.24 | 284,716 | -0.27(-0.48%) |
Oct 31, 2016 | 55.50 | 55.66 | 55.34 | 55.50 | 254,299 | -0.11(-0.20%) |
Oct 28, 2016 | 55.62 | 56.07 | 55.30 | 55.61 | 262,860 | -0.29(-0.52%) |
Oct 27, 2016 | 56.57 | 56.57 | 55.86 | 55.90 | 166,835 | -0.59(-1.04%) |
Oct 26, 2016 | 57.46 | 57.46 | 56.32 | 56.49 | 254,320 | -1.30(-2.25%) |
Oct 25, 2016 | 58.30 | 58.32 | 57.78 | 57.79 | 374,994 | -0.53(-0.90%) |
Oct 24, 2016 | 58.41 | 58.57 | 58.29 | 58.32 | 104,863 | +0.12(+0.20%) |
Oct 21, 2016 | 58.36 | 58.36 | 57.96 | 58.20 | 81,628 | -0.50(-0.85%) |
Oct 20, 2016 | 58.47 | 58.79 | 58.33 | 58.70 | 159,336 | +0.22(+0.37%) |
Oct 19, 2016 | 58.69 | 58.69 | 58.32 | 58.48 | 113,961 | -0.22(-0.37%) |
Oct 18, 2016 | 58.37 | 58.80 | 58.35 | 58.70 | 136,404 | +0.89(+1.53%) |
Oct 17, 2016 | 57.69 | 58.10 | 57.66 | 57.81 | 281,398 | -0.23(-0.39%) |
Oct 14, 2016 | 58.69 | 58.77 | 58.04 | 58.04 | 111,534 | -0.39(-0.66%) |
Oct 13, 2016 | 58.00 | 58.62 | 57.82 | 58.43 | 140,573 | +0.05(+0.09%) |
Oct 12, 2016 | 58.92 | 59.10 | 58.35 | 58.38 | 96,836 | -0.53(-0.89%) |
Oct 11, 2016 | 60.12 | 60.35 | 58.61 | 58.91 | 99,305 | -1.59(-2.63%) |
Oct 10, 2016 | 60.21 | 60.70 | 60.21 | 60.50 | 95,709 | +0.66(+1.10%) |
Oct 07, 2016 | 59.83 | 59.94 | 59.38 | 59.84 | 78,453 | +0.06(+0.10%) |
Oct 06, 2016 | 60.04 | 60.04 | 59.48 | 59.78 | 114,901 | -0.30(-0.50%) |
Oct 05, 2016 | 59.88 | 60.24 | 59.88 | 60.08 | 107,263 | +0.38(+0.63%) |
Oct 04, 2016 | 60.15 | 60.26 | 59.46 | 59.70 | 193,376 | -0.39(-0.65%) |
Oct 03, 2016 | 60.31 | 60.31 | 59.80 | 60.09 | 230,666 | -0.43(-0.71%) |
Sep 30, 2016 | 60.01 | 60.67 | 59.76 | 60.52 | 125,512 | +0.67(+1.11%) |
Sep 29, 2016 | 60.63 | 60.63 | 59.59 | 59.85 | 78,823 | -0.82(-1.34%) |
Sep 28, 2016 | 60.67 | 60.70 | 60.19 | 60.67 | 89,652 | +0.08(+0.13%) |
Sep 27, 2016 | 60.13 | 60.60 | 60.05 | 60.59 | 77,850 | +0.47(+0.78%) |
Sep 26, 2016 | 60.48 | 60.65 | 60.04 | 60.12 | 139,061 | -0.61(-1.00%) |
Sep 23, 2016 | 60.97 | 61.08 | 60.66 | 60.72 | 72,805 | -0.38(-0.62%) |
Sep 22, 2016 | 60.77 | 61.19 | 60.77 | 61.10 | 60,425 | +0.57(+0.94%) |
Sep 21, 2016 | 60.09 | 60.59 | 59.79 | 60.54 | 83,220 | +0.52(+0.86%) |
Sep 20, 2016 | 60.35 | 60.38 | 59.93 | 60.02 | 60,821 | -0.08(-0.13%) |
Sep 19, 2016 | 60.24 | 60.67 | 59.93 | 60.10 | 71,019 | -0.01(-0.02%) |
Sep 16, 2016 | 59.83 | 60.19 | 59.79 | 60.11 | 48,340 | +0.14(+0.23%) |
Sep 15, 2016 | 59.23 | 60.15 | 59.10 | 59.97 | 64,780 | +0.74(+1.26%) |
Sep 14, 2016 | 59.37 | 59.51 | 59.06 | 59.23 | 97,010 | -0.12(-0.20%) |
Sep 13, 2016 | 59.88 | 59.88 | 59.10 | 59.34 | 81,226 | -0.95(-1.58%) |
Sep 12, 2016 | 59.15 | 60.38 | 59.02 | 60.30 | 161,236 | +0.84(+1.40%) |
Sep 09, 2016 | 60.52 | 60.56 | 59.43 | 59.46 | 167,066 | -1.47(-2.42%) |
Sep 08, 2016 | 60.75 | 60.95 | 60.67 | 60.93 | 370,408 | +0.08(+0.13%) |
Sep 07, 2016 | 60.50 | 60.94 | 60.50 | 60.85 | 93,564 | +0.35(+0.58%) |
Sep 06, 2016 | 60.60 | 60.60 | 60.24 | 60.51 | 104,633 | -0.03(-0.05%) |
Sep 02, 2016 | 60.37 | 60.54 | 60.54 | 60.54 | 141,074 | +0.38(+0.63%) |