Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.40 | 53.65 | 51.80 | 52.20 | 15,416 | -1.20(-2.25%) |
Nov 29, 2016 | 52.40 | 54.50 | 52.40 | 53.40 | 1,698 | +1.00(+1.91%) |
Nov 28, 2016 | 54.00 | 54.00 | 52.40 | 52.40 | 2,447 | -2.20(-4.03%) |
Nov 25, 2016 | 54.00 | 54.60 | 52.80 | 54.60 | 1,767 | +0.40(+0.74%) |
Nov 23, 2016 | 54.20 | 54.20 | 54.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.00 | 54.60 | 49.60 | 54.20 | 6,468 | +0.80(+1.50%) |
Nov 21, 2016 | 51.62 | 53.80 | 51.60 | 53.40 | 3,105 | +1.00(+1.91%) |
Nov 18, 2016 | 52.00 | 52.80 | 51.00 | 52.40 | 1,721 | +0.40(+0.77%) |
Nov 17, 2016 | 46.20 | 52.80 | 46.20 | 52.00 | 3,296 | +0.20(+0.39%) |
Nov 16, 2016 | 51.00 | 53.80 | 50.40 | 51.80 | 7,088 | +0.20(+0.39%) |
Nov 15, 2016 | 49.60 | 52.00 | 47.20 | 51.60 | 14,329 | +1.60(+3.20%) |
Nov 14, 2016 | 45.40 | 50.00 | 45.40 | 50.00 | 12,629 | +3.60(+7.76%) |
Nov 11, 2016 | 49.20 | 49.20 | 41.00 | 46.40 | 33,468 | -3.00(-6.07%) |
Nov 10, 2016 | 49.80 | 50.00 | 47.80 | 49.40 | 2,600 | -0.20(-0.40%) |
Nov 09, 2016 | 46.60 | 50.40 | 46.60 | 49.60 | 4,967 | +1.60(+3.33%) |
Nov 08, 2016 | 49.20 | 49.80 | 48.00 | 48.00 | 922 | -1.00(-2.04%) |
Nov 07, 2016 | 49.60 | 50.00 | 48.20 | 49.00 | 5,471 | +0.00(+0.00%) |
Nov 04, 2016 | 49.60 | 50.00 | 49.00 | 49.00 | 1,940 | -0.60(-1.21%) |
Nov 03, 2016 | 51.00 | 51.20 | 49.40 | 49.60 | 3,587 | -1.40(-2.75%) |
Nov 02, 2016 | 51.80 | 52.20 | 50.40 | 51.00 | 4,439 | -1.60(-3.04%) |
Nov 01, 2016 | 52.40 | 52.80 | 51.80 | 52.60 | 2,253 | +0.00(+0.00%) |
Oct 31, 2016 | 53.20 | 53.20 | 52.60 | 52.60 | 2,017 | -0.20(-0.38%) |
Oct 28, 2016 | 53.60 | 54.20 | 52.00 | 52.80 | 4,622 | -0.80(-1.49%) |
Oct 27, 2016 | 54.60 | 54.60 | 53.00 | 53.60 | 3,493 | -1.40(-2.55%) |
Oct 26, 2016 | 54.60 | 55.20 | 54.30 | 55.00 | 4,027 | -0.20(-0.36%) |
Oct 25, 2016 | 55.40 | 55.40 | 54.00 | 55.20 | 4,801 | +0.00(+0.00%) |
Oct 24, 2016 | 54.00 | 55.40 | 53.80 | 55.20 | 2,344 | +1.20(+2.22%) |
Oct 21, 2016 | 53.20 | 54.20 | 52.00 | 54.00 | 4,514 | +0.40(+0.75%) |
Oct 20, 2016 | 54.20 | 54.52 | 52.80 | 53.60 | 2,377 | -0.60(-1.11%) |
Oct 19, 2016 | 52.60 | 54.60 | 51.60 | 54.20 | 4,892 | +1.00(+1.88%) |
Oct 18, 2016 | 53.80 | 53.80 | 52.60 | 53.20 | 380 | +0.40(+0.76%) |
Oct 17, 2016 | 53.40 | 53.60 | 52.10 | 52.80 | 3,588 | -0.60(-1.12%) |
Oct 14, 2016 | 52.80 | 53.40 | 51.80 | 53.40 | 2,762 | +1.00(+1.91%) |
Oct 13, 2016 | 53.00 | 54.32 | 52.40 | 52.40 | 2,429 | -1.20(-2.24%) |
Oct 12, 2016 | 54.80 | 56.00 | 53.20 | 53.60 | 3,041 | -1.20(-2.19%) |
Oct 11, 2016 | 55.80 | 56.60 | 54.60 | 54.80 | 2,931 | -1.00(-1.79%) |
Oct 10, 2016 | 56.00 | 57.00 | 55.20 | 55.80 | 4,828 | -0.40(-0.71%) |
Oct 07, 2016 | 57.80 | 58.20 | 55.40 | 56.20 | 7,477 | -1.80(-3.10%) |
Oct 06, 2016 | 57.20 | 58.00 | 57.00 | 58.00 | 6,342 | +0.20(+0.35%) |
Oct 05, 2016 | 57.80 | 58.20 | 57.40 | 57.80 | 7,299 | +0.00(+0.00%) |
Oct 04, 2016 | 58.40 | 59.00 | 56.50 | 57.80 | 5,030 | -1.00(-1.70%) |
Oct 03, 2016 | 59.00 | 60.00 | 58.60 | 58.80 | 2,608 | -1.00(-1.67%) |
Sep 30, 2016 | 59.20 | 61.00 | 57.90 | 59.80 | 6,676 | +0.40(+0.67%) |
Sep 29, 2016 | 61.00 | 61.80 | 59.00 | 59.40 | 5,389 | -2.20(-3.57%) |
Sep 28, 2016 | 58.60 | 62.00 | 58.40 | 61.60 | 6,774 | +2.40(+4.05%) |
Sep 27, 2016 | 57.40 | 59.40 | 57.40 | 59.20 | 1,781 | +1.40(+2.42%) |
Sep 26, 2016 | 59.20 | 59.40 | 57.60 | 57.80 | 1,929 | -1.40(-2.36%) |
Sep 23, 2016 | 57.60 | 59.20 | 56.60 | 59.20 | 3,644 | +1.60(+2.78%) |
Sep 22, 2016 | 56.60 | 58.00 | 55.40 | 57.60 | 3,107 | +1.20(+2.13%) |
Sep 21, 2016 | 56.80 | 56.80 | 55.80 | 56.40 | 2,796 | +0.20(+0.36%) |
Sep 20, 2016 | 56.20 | 56.80 | 56.00 | 56.20 | 3,142 | -0.40(-0.71%) |
Sep 19, 2016 | 57.20 | 57.40 | 55.80 | 56.60 | 3,912 | -0.40(-0.70%) |
Sep 16, 2016 | 56.20 | 57.00 | 56.00 | 57.00 | 5,738 | +0.00(+0.00%) |
Sep 15, 2016 | 57.40 | 57.60 | 56.60 | 57.00 | 4,875 | -0.20(-0.35%) |
Sep 14, 2016 | 59.80 | 59.80 | 57.00 | 57.20 | 1,828 | -2.20(-3.70%) |
Sep 13, 2016 | 58.80 | 59.60 | 56.90 | 59.40 | 9,961 | +0.40(+0.68%) |
Sep 12, 2016 | 56.20 | 59.40 | 56.20 | 59.00 | 5,185 | +2.80(+4.98%) |
Sep 09, 2016 | 59.00 | 60.00 | 56.00 | 56.20 | 6,306 | -3.00(-5.07%) |
Sep 08, 2016 | 59.00 | 60.60 | 58.90 | 59.20 | 6,533 | +0.20(+0.34%) |
Sep 07, 2016 | 57.60 | 59.00 | 57.60 | 59.00 | 45,218 | +1.20(+2.08%) |
Sep 06, 2016 | 58.40 | 58.60 | 56.30 | 57.80 | 11,322 | -0.40(-0.69%) |
Sep 02, 2016 | 55.00 | 58.20 | 58.20 | 58.20 | 20,705 | +3.00(+5.43%) |