Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 58.74 | 59.31 | 56.73 | 56.73 | 64,046 | -2.19(-3.71%) |
Nov 29, 2016 | 58.44 | 59.53 | 57.69 | 58.92 | 46,328 | +0.04(+0.07%) |
Nov 28, 2016 | 58.35 | 59.18 | 58.22 | 58.88 | 38,816 | +0.31(+0.52%) |
Nov 25, 2016 | 57.61 | 58.57 | 57.61 | 58.57 | 18,160 | +0.92(+1.59%) |
Nov 23, 2016 | 57.65 | 57.65 | 57.65 | 0 | -0.79(-1.35%) | |
Nov 22, 2016 | 57.82 | 58.92 | 57.82 | 58.44 | 64,944 | +0.74(+1.29%) |
Nov 21, 2016 | 57.43 | 57.87 | 57.04 | 57.69 | 44,056 | +0.57(+1.00%) |
Nov 18, 2016 | 56.07 | 57.26 | 56.03 | 57.12 | 70,919 | +1.01(+1.79%) |
Nov 17, 2016 | 56.03 | 56.77 | 55.92 | 56.12 | 42,662 | +0.04(+0.08%) |
Nov 16, 2016 | 55.55 | 56.34 | 55.42 | 56.07 | 60,856 | +0.35(+0.63%) |
Nov 15, 2016 | 55.42 | 56.12 | 54.54 | 55.72 | 38,171 | +0.35(+0.63%) |
Nov 14, 2016 | 54.98 | 55.59 | 54.41 | 55.37 | 71,239 | +0.57(+1.04%) |
Nov 11, 2016 | 53.32 | 55.55 | 52.70 | 54.80 | 107,713 | +1.40(+2.62%) |
Nov 10, 2016 | 53.53 | 54.24 | 50.91 | 53.40 | 90,482 | -0.04(-0.08%) |
Nov 09, 2016 | 52.05 | 53.53 | 50.78 | 53.45 | 105,208 | +0.88(+1.67%) |
Nov 08, 2016 | 51.87 | 53.23 | 51.87 | 52.57 | 52,612 | +0.48(+0.92%) |
Nov 07, 2016 | 51.70 | 52.22 | 51.21 | 52.09 | 80,715 | +0.88(+1.71%) |
Nov 04, 2016 | 53.01 | 53.67 | 51.17 | 51.21 | 79,074 | -1.75(-3.31%) |
Nov 03, 2016 | 53.18 | 54.10 | 52.83 | 52.97 | 50,984 | -1.49(-2.73%) |
Nov 02, 2016 | 55.37 | 55.55 | 54.19 | 54.45 | 59,066 | -0.88(-1.58%) |
Nov 01, 2016 | 56.21 | 56.34 | 55.24 | 55.33 | 87,615 | -0.74(-1.33%) |
Oct 31, 2016 | 54.89 | 56.42 | 54.89 | 56.07 | 161,762 | +0.83(+1.51%) |
Oct 28, 2016 | 55.29 | 55.50 | 55.02 | 55.24 | 47,695 | -0.04(-0.08%) |
Oct 27, 2016 | 55.02 | 55.42 | 54.72 | 55.29 | 47,036 | +0.13(+0.24%) |
Oct 26, 2016 | 54.59 | 55.50 | 54.54 | 55.15 | 67,021 | +0.22(+0.40%) |
Oct 25, 2016 | 54.54 | 55.02 | 54.28 | 54.94 | 50,447 | +0.48(+0.88%) |
Oct 24, 2016 | 54.06 | 54.50 | 54.02 | 54.45 | 33,792 | +0.44(+0.81%) |
Oct 21, 2016 | 54.10 | 54.19 | 53.75 | 54.02 | 34,779 | -0.44(-0.80%) |
Oct 20, 2016 | 54.76 | 54.80 | 54.28 | 54.45 | 29,201 | -0.18(-0.32%) |
Oct 19, 2016 | 54.50 | 55.29 | 53.89 | 54.63 | 44,416 | +0.26(+0.48%) |
Oct 18, 2016 | 54.19 | 54.76 | 53.18 | 54.37 | 42,572 | +0.48(+0.89%) |
Oct 17, 2016 | 53.67 | 54.02 | 53.18 | 53.89 | 31,928 | +0.44(+0.82%) |
Oct 14, 2016 | 53.71 | 53.89 | 53.18 | 53.45 | 39,258 | -0.18(-0.33%) |
Oct 13, 2016 | 52.75 | 54.28 | 52.53 | 53.62 | 123,838 | +0.79(+1.49%) |
Oct 12, 2016 | 52.05 | 53.05 | 51.96 | 52.83 | 103,856 | +1.09(+2.11%) |
Oct 11, 2016 | 51.65 | 52.13 | 51.35 | 51.74 | 61,328 | -0.44(-0.84%) |
Oct 10, 2016 | 51.57 | 52.31 | 51.57 | 52.18 | 54,734 | +0.62(+1.21%) |
Oct 07, 2016 | 51.35 | 51.64 | 50.81 | 51.56 | 171,221 | +0.62(+1.22%) |
Oct 06, 2016 | 51.07 | 51.12 | 50.60 | 50.93 | 92,368 | -0.13(-0.26%) |
Oct 05, 2016 | 51.35 | 51.70 | 50.45 | 51.07 | 69,959 | +0.11(+0.22%) |
Oct 04, 2016 | 52.62 | 52.62 | 50.72 | 50.95 | 149,234 | -1.72(-3.26%) |
Oct 03, 2016 | 53.21 | 53.35 | 52.29 | 52.67 | 47,251 | -0.79(-1.47%) |
Sep 30, 2016 | 53.34 | 53.89 | 52.97 | 53.46 | 114,243 | +0.29(+0.54%) |
Sep 29, 2016 | 54.40 | 54.40 | 52.49 | 53.17 | 100,556 | -1.57(-2.86%) |
Sep 28, 2016 | 55.08 | 55.48 | 54.40 | 54.73 | 85,800 | -0.30(-0.54%) |
Sep 27, 2016 | 55.50 | 55.86 | 54.58 | 55.03 | 140,344 | -0.32(-0.59%) |
Sep 26, 2016 | 54.73 | 55.85 | 54.35 | 55.36 | 160,447 | +0.52(+0.94%) |
Sep 23, 2016 | 54.86 | 55.04 | 54.12 | 54.84 | 143,686 | -0.30(-0.54%) |
Sep 22, 2016 | 54.16 | 55.17 | 54.06 | 55.14 | 850,359 | -0.67(-1.21%) |
Sep 21, 2016 | 54.77 | 55.85 | 54.11 | 55.81 | 58,011 | +1.37(+2.52%) |
Sep 20, 2016 | 54.69 | 54.81 | 54.33 | 54.44 | 30,622 | -0.19(-0.35%) |
Sep 19, 2016 | 53.83 | 54.63 | 53.04 | 54.63 | 44,846 | +0.88(+1.63%) |
Sep 16, 2016 | 52.83 | 53.79 | 52.05 | 53.75 | 85,095 | +1.12(+2.13%) |
Sep 15, 2016 | 52.25 | 52.70 | 51.76 | 52.63 | 44,964 | +0.36(+0.69%) |
Sep 14, 2016 | 52.97 | 53.41 | 51.83 | 52.27 | 67,072 | -0.46(-0.88%) |
Sep 13, 2016 | 53.18 | 53.50 | 52.37 | 52.74 | 68,577 | -0.40(-0.75%) |
Sep 12, 2016 | 53.41 | 54.24 | 52.37 | 53.14 | 125,999 | -0.16(-0.29%) |
Sep 09, 2016 | 55.51 | 55.72 | 53.29 | 53.29 | 106,880 | -2.58(-4.61%) |
Sep 08, 2016 | 57.04 | 57.89 | 55.76 | 55.87 | 57,387 | -0.98(-1.72%) |
Sep 07, 2016 | 55.47 | 56.95 | 54.76 | 56.85 | 101,803 | +1.62(+2.93%) |
Sep 06, 2016 | 55.75 | 55.93 | 55.17 | 55.23 | 78,633 | -0.32(-0.58%) |
Sep 02, 2016 | 54.84 | 55.55 | 55.55 | 55.55 | 62,220 | +0.71(+1.30%) |