Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.48 | 57.48 | 55.00 | 55.00 | 1,339,595 | -2.28(-3.98%) |
Nov 29, 2016 | 57.14 | 57.75 | 56.50 | 57.28 | 909,625 | -0.27(-0.47%) |
Nov 28, 2016 | 57.47 | 58.23 | 57.15 | 57.55 | 854,137 | +0.08(+0.14%) |
Nov 25, 2016 | 57.77 | 58.26 | 56.65 | 57.47 | 475,474 | -0.28(-0.48%) |
Nov 23, 2016 | 57.75 | 57.75 | 57.75 | 0 | +0.14(+0.24%) | |
Nov 22, 2016 | 57.57 | 57.93 | 56.83 | 57.61 | 850,194 | +0.46(+0.80%) |
Nov 21, 2016 | 57.75 | 59.50 | 56.73 | 57.15 | 1,218,932 | -0.64(-1.11%) |
Nov 18, 2016 | 56.50 | 57.87 | 56.20 | 57.79 | 1,181,369 | +1.37(+2.43%) |
Nov 17, 2016 | 54.94 | 56.42 | 54.73 | 56.42 | 1,101,887 | +1.78(+3.26%) |
Nov 16, 2016 | 53.35 | 54.68 | 53.18 | 54.64 | 827,458 | +1.05(+1.96%) |
Nov 15, 2016 | 54.00 | 54.02 | 52.08 | 53.59 | 1,116,524 | +0.42(+0.79%) |
Nov 14, 2016 | 54.99 | 55.18 | 52.94 | 53.17 | 1,146,215 | -1.44(-2.64%) |
Nov 11, 2016 | 53.51 | 55.19 | 53.49 | 54.61 | 1,012,890 | +1.07(+2.00%) |
Nov 10, 2016 | 56.79 | 57.49 | 53.44 | 53.54 | 1,642,579 | -2.70(-4.80%) |
Nov 09, 2016 | 55.90 | 56.71 | 55.02 | 56.24 | 1,182,971 | +0.12(+0.21%) |
Nov 08, 2016 | 55.27 | 56.70 | 54.94 | 56.12 | 746,177 | +0.33(+0.59%) |
Nov 07, 2016 | 55.99 | 56.06 | 55.19 | 55.79 | 1,027,706 | +1.02(+1.86%) |
Nov 04, 2016 | 54.65 | 55.89 | 54.31 | 54.77 | 1,143,204 | -0.16(-0.29%) |
Nov 03, 2016 | 54.65 | 55.63 | 54.16 | 54.93 | 1,000,753 | +0.28(+0.51%) |
Nov 02, 2016 | 55.99 | 56.12 | 54.65 | 54.65 | 1,621,458 | -1.51(-2.69%) |
Nov 01, 2016 | 54.35 | 56.23 | 54.25 | 56.16 | 1,890,252 | +2.18(+4.04%) |
Oct 31, 2016 | 55.65 | 55.65 | 53.85 | 53.98 | 1,608,631 | -1.36(-2.46%) |
Oct 28, 2016 | 56.87 | 57.98 | 54.93 | 55.34 | 3,687,749 | +3.55(+6.85%) |
Oct 27, 2016 | 53.29 | 53.81 | 51.53 | 51.79 | 1,777,879 | -0.86(-1.63%) |
Oct 26, 2016 | 53.14 | 53.27 | 52.14 | 52.65 | 1,020,665 | -1.09(-2.03%) |
Oct 25, 2016 | 54.60 | 55.06 | 53.65 | 53.74 | 767,776 | -1.50(-2.72%) |
Oct 24, 2016 | 54.32 | 55.80 | 53.60 | 55.24 | 661,637 | +1.25(+2.32%) |
Oct 21, 2016 | 53.62 | 54.30 | 53.07 | 53.99 | 424,919 | +0.08(+0.15%) |
Oct 20, 2016 | 53.24 | 54.06 | 52.69 | 53.91 | 521,501 | +0.63(+1.18%) |
Oct 19, 2016 | 53.24 | 53.47 | 52.20 | 53.28 | 470,149 | -0.27(-0.50%) |
Oct 18, 2016 | 53.97 | 54.29 | 53.33 | 53.55 | 442,480 | +0.26(+0.49%) |
Oct 17, 2016 | 53.19 | 53.80 | 53.11 | 53.29 | 509,313 | -0.04(-0.08%) |
Oct 14, 2016 | 53.41 | 54.13 | 52.68 | 53.33 | 573,371 | +0.16(+0.30%) |
Oct 13, 2016 | 53.97 | 53.97 | 51.82 | 53.17 | 754,117 | -0.93(-1.72%) |
Oct 12, 2016 | 53.91 | 54.19 | 53.12 | 54.10 | 709,606 | +0.08(+0.15%) |
Oct 11, 2016 | 55.83 | 56.33 | 53.44 | 54.02 | 939,937 | -1.29(-2.33%) |
Oct 10, 2016 | 54.50 | 56.09 | 54.50 | 55.31 | 1,083,379 | +1.25(+2.31%) |
Oct 07, 2016 | 53.91 | 54.23 | 53.33 | 54.06 | 662,559 | -0.04(-0.07%) |
Oct 06, 2016 | 53.86 | 54.14 | 53.00 | 54.10 | 690,128 | +0.69(+1.29%) |
Oct 05, 2016 | 52.54 | 53.89 | 52.50 | 53.41 | 938,784 | +0.95(+1.81%) |
Oct 04, 2016 | 52.10 | 52.77 | 52.06 | 52.46 | 727,397 | +0.28(+0.54%) |
Oct 03, 2016 | 52.90 | 53.74 | 51.71 | 52.18 | 817,604 | -0.97(-1.83%) |
Sep 30, 2016 | 51.97 | 53.43 | 51.63 | 53.15 | 1,378,393 | +1.64(+3.18%) |
Sep 29, 2016 | 51.55 | 52.09 | 50.74 | 51.51 | 939,405 | -0.32(-0.62%) |
Sep 28, 2016 | 52.17 | 52.54 | 51.37 | 51.83 | 1,008,286 | -0.11(-0.21%) |
Sep 27, 2016 | 51.22 | 52.04 | 50.77 | 51.94 | 1,392,190 | +0.62(+1.21%) |
Sep 26, 2016 | 52.00 | 52.30 | 50.90 | 51.32 | 1,479,782 | -1.07(-2.04%) |
Sep 23, 2016 | 54.89 | 55.13 | 52.38 | 52.39 | 2,270,149 | -2.83(-5.12%) |
Sep 22, 2016 | 56.39 | 56.71 | 54.95 | 55.22 | 1,420,682 | -0.67(-1.20%) |
Sep 21, 2016 | 55.61 | 56.37 | 55.23 | 55.89 | 10,718,576 | +0.09(+0.16%) |
Sep 20, 2016 | 56.23 | 58.08 | 55.80 | 55.80 | 2,469,913 | +0.48(+0.87%) |
Sep 19, 2016 | 55.32 | 56.10 | 54.56 | 55.32 | 1,143,611 | +0.50(+0.91%) |
Sep 16, 2016 | 55.50 | 55.68 | 53.26 | 54.82 | 2,573,485 | -0.35(-0.63%) |
Sep 15, 2016 | 51.58 | 55.24 | 51.22 | 55.17 | 2,873,453 | +3.88(+7.56%) |
Sep 14, 2016 | 49.49 | 51.46 | 48.91 | 51.29 | 1,370,631 | +2.11(+4.29%) |
Sep 13, 2016 | 50.30 | 50.94 | 49.04 | 49.18 | 827,503 | -0.49(-0.99%) |
Sep 12, 2016 | 47.95 | 49.69 | 47.01 | 49.67 | 1,518,267 | +1.22(+2.52%) |
Sep 09, 2016 | 50.63 | 51.00 | 48.35 | 48.45 | 1,248,469 | -3.10(-6.01%) |
Sep 08, 2016 | 51.82 | 51.82 | 50.22 | 51.55 | 653,472 | -0.08(-0.15%) |
Sep 07, 2016 | 51.26 | 52.20 | 51.26 | 51.63 | 1,209,636 | +0.27(+0.53%) |
Sep 06, 2016 | 52.52 | 52.68 | 50.84 | 51.36 | 968,633 | -0.79(-1.51%) |
Sep 02, 2016 | 52.25 | 52.15 | 52.15 | 52.15 | 655,700 | +0.20(+0.38%) |