Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.40 | 63.40 | 61.65 | 62.20 | 79,259 | -1.05(-1.66%) |
Nov 29, 2016 | 63.75 | 63.85 | 62.00 | 63.25 | 96,691 | -0.20(-0.32%) |
Nov 28, 2016 | 64.60 | 65.00 | 63.40 | 63.45 | 73,721 | -1.45(-2.23%) |
Nov 25, 2016 | 64.25 | 65.05 | 63.65 | 64.90 | 31,414 | +0.85(+1.33%) |
Nov 23, 2016 | 64.05 | 64.05 | 64.05 | 0 | +0.05(+0.08%) | |
Nov 22, 2016 | 62.90 | 64.00 | 61.70 | 64.00 | 68,643 | +1.30(+2.07%) |
Nov 21, 2016 | 63.25 | 63.25 | 62.30 | 62.70 | 96,910 | -0.55(-0.87%) |
Nov 18, 2016 | 63.05 | 63.65 | 62.70 | 63.25 | 83,885 | +0.40(+0.64%) |
Nov 17, 2016 | 62.05 | 63.75 | 62.05 | 62.85 | 107,536 | +0.80(+1.29%) |
Nov 16, 2016 | 61.60 | 62.12 | 60.95 | 62.05 | 72,800 | +0.15(+0.24%) |
Nov 15, 2016 | 61.15 | 62.00 | 60.55 | 61.90 | 66,640 | +0.75(+1.23%) |
Nov 14, 2016 | 60.15 | 62.10 | 59.80 | 61.15 | 178,397 | +3.80(+6.63%) |
Nov 11, 2016 | 55.10 | 57.40 | 55.10 | 57.35 | 112,820 | +2.50(+4.56%) |
Nov 10, 2016 | 53.70 | 55.45 | 53.45 | 54.85 | 102,689 | +1.50(+2.81%) |
Nov 09, 2016 | 51.30 | 53.40 | 51.15 | 53.35 | 99,192 | +1.70(+3.29%) |
Nov 08, 2016 | 51.65 | 52.60 | 51.35 | 51.65 | 78,320 | -0.05(-0.10%) |
Nov 07, 2016 | 52.80 | 52.80 | 51.10 | 51.70 | 113,855 | -0.40(-0.77%) |
Nov 04, 2016 | 52.10 | 53.60 | 52.05 | 52.10 | 142,320 | +0.25(+0.48%) |
Nov 03, 2016 | 51.60 | 52.00 | 51.30 | 51.85 | 89,606 | +0.50(+0.97%) |
Nov 02, 2016 | 50.30 | 51.62 | 50.30 | 51.35 | 113,682 | +1.05(+2.09%) |
Nov 01, 2016 | 53.35 | 53.35 | 50.30 | 50.30 | 135,513 | -2.80(-5.27%) |
Oct 31, 2016 | 53.85 | 54.00 | 52.95 | 53.10 | 149,893 | -0.76(-1.41%) |
Oct 28, 2016 | 53.52 | 54.20 | 52.92 | 53.86 | 149,027 | +0.12(+0.22%) |
Oct 27, 2016 | 53.33 | 53.90 | 52.58 | 53.74 | 134,552 | +0.61(+1.15%) |
Oct 26, 2016 | 55.25 | 55.60 | 53.06 | 53.13 | 210,230 | -2.49(-4.48%) |
Oct 25, 2016 | 55.89 | 57.36 | 54.86 | 55.62 | 128,940 | -0.37(-0.66%) |
Oct 24, 2016 | 56.30 | 57.06 | 54.98 | 55.99 | 264,254 | -0.05(-0.09%) |
Oct 21, 2016 | 63.42 | 64.05 | 55.75 | 56.04 | 557,549 | -8.74(-13.49%) |
Oct 20, 2016 | 65.50 | 65.53 | 64.11 | 64.78 | 96,022 | -0.89(-1.36%) |
Oct 19, 2016 | 65.05 | 65.83 | 64.21 | 65.67 | 52,821 | +0.69(+1.06%) |
Oct 18, 2016 | 65.11 | 65.46 | 64.71 | 64.98 | 35,586 | +0.21(+0.32%) |
Oct 17, 2016 | 65.45 | 65.76 | 64.51 | 64.77 | 46,569 | -0.85(-1.30%) |
Oct 14, 2016 | 64.86 | 65.87 | 64.51 | 65.62 | 55,422 | +1.16(+1.80%) |
Oct 13, 2016 | 64.29 | 64.55 | 63.37 | 64.46 | 60,843 | -0.31(-0.48%) |
Oct 12, 2016 | 64.45 | 65.41 | 64.45 | 64.77 | 27,014 | +0.14(+0.22%) |
Oct 11, 2016 | 64.98 | 64.98 | 63.95 | 64.63 | 56,707 | -0.71(-1.09%) |
Oct 10, 2016 | 64.70 | 65.62 | 64.70 | 65.34 | 36,042 | +0.96(+1.49%) |
Oct 07, 2016 | 65.13 | 65.40 | 64.28 | 64.38 | 53,459 | -0.58(-0.89%) |
Oct 06, 2016 | 64.50 | 65.55 | 64.50 | 64.96 | 60,523 | +0.19(+0.29%) |
Oct 05, 2016 | 65.06 | 65.70 | 64.08 | 64.77 | 81,649 | -0.01(-0.02%) |
Oct 04, 2016 | 64.82 | 65.46 | 64.45 | 64.78 | 91,144 | -0.02(-0.03%) |
Oct 03, 2016 | 64.54 | 64.80 | 63.27 | 64.80 | 144,542 | +0.13(+0.20%) |
Sep 30, 2016 | 63.60 | 65.29 | 63.44 | 64.67 | 101,366 | +1.14(+1.79%) |
Sep 29, 2016 | 63.93 | 63.93 | 63.16 | 63.53 | 58,066 | -0.60(-0.94%) |
Sep 28, 2016 | 63.67 | 64.14 | 63.14 | 64.13 | 143,995 | +0.68(+1.07%) |
Sep 27, 2016 | 62.80 | 63.94 | 62.73 | 63.45 | 95,372 | +0.52(+0.83%) |
Sep 26, 2016 | 63.13 | 63.30 | 62.34 | 62.93 | 62,203 | -0.33(-0.52%) |
Sep 23, 2016 | 63.38 | 63.89 | 63.22 | 63.26 | 58,974 | -0.47(-0.74%) |
Sep 22, 2016 | 63.17 | 64.18 | 63.17 | 63.73 | 54,931 | +0.71(+1.13%) |
Sep 21, 2016 | 62.38 | 63.15 | 62.38 | 63.02 | 53,911 | +1.01(+1.63%) |
Sep 20, 2016 | 62.45 | 62.82 | 61.86 | 62.01 | 59,724 | -0.36(-0.58%) |
Sep 19, 2016 | 62.25 | 62.94 | 61.83 | 62.37 | 60,261 | +0.36(+0.58%) |
Sep 16, 2016 | 61.78 | 62.53 | 61.56 | 62.01 | 112,552 | +0.34(+0.55%) |
Sep 15, 2016 | 60.94 | 61.95 | 60.77 | 61.67 | 43,289 | +0.70(+1.15%) |
Sep 14, 2016 | 60.60 | 61.35 | 60.40 | 60.97 | 68,050 | +0.45(+0.74%) |
Sep 13, 2016 | 61.19 | 61.60 | 60.06 | 60.52 | 74,774 | -1.19(-1.93%) |
Sep 12, 2016 | 60.47 | 61.81 | 59.40 | 61.71 | 97,048 | +1.02(+1.68%) |
Sep 09, 2016 | 61.58 | 61.63 | 60.40 | 60.69 | 78,826 | -1.21(-1.95%) |
Sep 08, 2016 | 62.95 | 62.95 | 61.19 | 61.90 | 95,264 | -1.23(-1.95%) |
Sep 07, 2016 | 64.00 | 64.00 | 62.59 | 63.13 | 71,632 | -0.87(-1.36%) |
Sep 06, 2016 | 63.28 | 64.00 | 62.90 | 64.00 | 97,020 | +0.76(+1.20%) |
Sep 02, 2016 | 62.99 | 63.24 | 63.24 | 63.24 | 43,600 | +0.49(+0.78%) |