Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 65.85 | 65.85 | 64.02 | 64.13 | 65,576 | -1.52(-2.31%) |
Nov 29, 2016 | 66.68 | 67.49 | 65.37 | 65.65 | 59,642 | -1.22(-1.83%) |
Nov 28, 2016 | 65.49 | 67.03 | 65.32 | 66.87 | 64,170 | +1.12(+1.70%) |
Nov 25, 2016 | 65.41 | 66.27 | 65.06 | 65.75 | 25,285 | +0.37(+0.57%) |
Nov 23, 2016 | 65.38 | 65.38 | 65.38 | 0 | +0.39(+0.60%) | |
Nov 22, 2016 | 63.46 | 65.25 | 63.46 | 64.99 | 62,150 | +1.29(+2.03%) |
Nov 21, 2016 | 62.24 | 63.70 | 61.56 | 63.69 | 43,172 | +1.30(+2.09%) |
Nov 18, 2016 | 61.31 | 62.46 | 61.14 | 62.39 | 57,680 | +1.01(+1.65%) |
Nov 17, 2016 | 61.49 | 62.13 | 61.19 | 61.38 | 42,501 | -0.16(-0.26%) |
Nov 16, 2016 | 60.59 | 61.61 | 60.59 | 61.54 | 55,015 | +0.96(+1.58%) |
Nov 15, 2016 | 61.20 | 61.59 | 60.45 | 60.58 | 88,400 | -0.53(-0.87%) |
Nov 14, 2016 | 61.59 | 62.05 | 60.45 | 61.11 | 83,421 | -0.16(-0.26%) |
Nov 11, 2016 | 59.55 | 62.09 | 59.55 | 61.27 | 72,693 | +1.67(+2.80%) |
Nov 10, 2016 | 60.31 | 60.31 | 58.68 | 59.61 | 103,326 | -0.46(-0.77%) |
Nov 09, 2016 | 59.08 | 60.28 | 58.59 | 60.07 | 60,418 | +0.81(+1.36%) |
Nov 08, 2016 | 59.12 | 59.92 | 58.12 | 59.26 | 70,728 | -0.06(-0.10%) |
Nov 07, 2016 | 59.70 | 59.78 | 59.06 | 59.32 | 75,059 | +0.27(+0.45%) |
Nov 04, 2016 | 57.98 | 59.26 | 57.93 | 59.06 | 52,501 | +1.20(+2.07%) |
Nov 03, 2016 | 57.98 | 58.80 | 57.74 | 57.86 | 63,697 | -0.23(-0.40%) |
Nov 02, 2016 | 58.04 | 59.06 | 57.32 | 58.09 | 112,179 | -1.27(-2.14%) |
Nov 01, 2016 | 59.81 | 59.81 | 58.59 | 59.36 | 78,401 | -0.63(-1.05%) |
Oct 31, 2016 | 58.86 | 60.16 | 58.67 | 59.99 | 116,100 | +0.92(+1.56%) |
Oct 28, 2016 | 59.69 | 62.28 | 58.78 | 59.06 | 47,951 | -0.46(-0.77%) |
Oct 27, 2016 | 60.53 | 61.58 | 58.27 | 59.53 | 135,315 | +1.33(+2.29%) |
Oct 26, 2016 | 58.34 | 58.58 | 57.89 | 58.20 | 43,231 | -0.27(-0.47%) |
Oct 25, 2016 | 58.82 | 59.22 | 58.36 | 58.47 | 53,841 | -0.27(-0.45%) |
Oct 24, 2016 | 58.68 | 59.32 | 58.38 | 58.74 | 33,220 | +0.48(+0.82%) |
Oct 21, 2016 | 57.82 | 58.53 | 57.49 | 58.26 | 41,377 | +0.06(+0.11%) |
Oct 20, 2016 | 58.16 | 58.36 | 57.89 | 58.20 | 47,361 | -0.15(-0.26%) |
Oct 19, 2016 | 58.07 | 58.58 | 57.91 | 58.35 | 48,186 | +0.06(+0.11%) |
Oct 18, 2016 | 58.40 | 58.87 | 58.22 | 58.28 | 41,908 | +0.09(+0.15%) |
Oct 17, 2016 | 57.86 | 58.36 | 57.37 | 58.20 | 54,483 | +0.43(+0.75%) |
Oct 14, 2016 | 57.95 | 58.30 | 57.65 | 57.76 | 46,323 | -0.07(-0.12%) |
Oct 13, 2016 | 58.97 | 58.97 | 57.70 | 57.83 | 55,124 | -1.14(-1.93%) |
Oct 12, 2016 | 59.22 | 59.49 | 58.75 | 58.97 | 81,588 | -0.08(-0.14%) |
Oct 11, 2016 | 59.77 | 60.22 | 58.86 | 59.05 | 64,763 | -0.75(-1.25%) |
Oct 10, 2016 | 57.99 | 59.87 | 57.92 | 59.79 | 87,230 | +1.77(+3.06%) |
Oct 07, 2016 | 58.08 | 58.38 | 57.49 | 58.02 | 66,281 | +0.12(+0.20%) |
Oct 06, 2016 | 58.66 | 58.66 | 57.65 | 57.90 | 65,352 | -0.66(-1.12%) |
Oct 05, 2016 | 58.38 | 58.81 | 57.65 | 58.56 | 93,937 | +0.36(+0.62%) |
Oct 04, 2016 | 58.65 | 58.70 | 57.65 | 58.20 | 66,106 | -0.44(-0.76%) |
Oct 03, 2016 | 57.78 | 58.83 | 57.55 | 58.64 | 99,384 | +0.96(+1.66%) |
Sep 30, 2016 | 58.75 | 59.22 | 57.65 | 57.68 | 116,740 | -0.98(-1.66%) |
Sep 29, 2016 | 58.86 | 59.27 | 58.45 | 58.66 | 68,094 | -0.57(-0.96%) |
Sep 28, 2016 | 59.49 | 59.49 | 58.68 | 59.22 | 67,400 | -0.03(-0.04%) |
Sep 27, 2016 | 59.20 | 59.73 | 58.60 | 59.25 | 71,130 | +0.20(+0.34%) |
Sep 26, 2016 | 59.52 | 59.75 | 59.00 | 59.05 | 53,668 | -0.82(-1.37%) |
Sep 23, 2016 | 59.54 | 61.16 | 58.92 | 59.87 | 54,289 | +0.35(+0.59%) |
Sep 22, 2016 | 59.23 | 59.57 | 58.53 | 59.52 | 81,673 | +0.51(+0.87%) |
Sep 21, 2016 | 59.37 | 60.18 | 57.87 | 59.00 | 107,552 | -0.15(-0.25%) |
Sep 20, 2016 | 59.92 | 60.12 | 59.15 | 59.15 | 133,819 | -0.46(-0.77%) |
Sep 19, 2016 | 58.23 | 59.82 | 57.60 | 59.61 | 96,089 | +1.84(+3.19%) |
Sep 16, 2016 | 57.95 | 58.20 | 57.35 | 57.77 | 359,207 | -0.08(-0.14%) |
Sep 15, 2016 | 57.73 | 58.38 | 57.51 | 57.85 | 84,819 | +0.15(+0.26%) |
Sep 14, 2016 | 57.67 | 58.25 | 57.41 | 57.70 | 71,088 | -0.17(-0.29%) |
Sep 13, 2016 | 58.77 | 58.94 | 57.35 | 57.87 | 107,826 | -1.32(-2.24%) |
Sep 12, 2016 | 57.09 | 59.29 | 56.90 | 59.19 | 137,782 | +1.81(+3.15%) |
Sep 09, 2016 | 58.11 | 58.34 | 57.35 | 57.38 | 77,562 | -1.07(-1.83%) |
Sep 08, 2016 | 58.40 | 58.63 | 57.87 | 58.45 | 55,831 | +0.11(+0.18%) |
Sep 07, 2016 | 57.49 | 58.44 | 57.32 | 58.34 | 97,368 | +0.84(+1.46%) |
Sep 06, 2016 | 57.86 | 57.86 | 57.12 | 57.50 | 62,395 | -0.12(-0.21%) |
Sep 02, 2016 | 57.67 | 57.63 | 57.63 | 57.63 | 81,032 | +0.29(+0.51%) |