Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.00 | 52.92 | 50.31 | 52.78 | 624,489 | +0.87(+1.67%) |
Nov 29, 2016 | 53.69 | 53.84 | 51.71 | 51.91 | 574,148 | -1.74(-3.24%) |
Nov 28, 2016 | 55.53 | 56.01 | 53.17 | 53.65 | 727,567 | -1.79(-3.22%) |
Nov 25, 2016 | 55.53 | 55.58 | 54.59 | 55.43 | 238,199 | +0.10(+0.17%) |
Nov 23, 2016 | 55.34 | 55.34 | 55.34 | 0 | -0.34(-0.61%) | |
Nov 22, 2016 | 56.49 | 56.59 | 55.48 | 55.67 | 459,448 | -0.24(-0.43%) |
Nov 21, 2016 | 56.25 | 56.78 | 55.34 | 55.91 | 398,499 | -0.19(-0.34%) |
Nov 18, 2016 | 56.01 | 57.32 | 55.58 | 56.11 | 399,454 | +0.27(+0.48%) |
Nov 17, 2016 | 56.45 | 56.78 | 55.38 | 55.84 | 652,501 | -0.70(-1.24%) |
Nov 16, 2016 | 58.28 | 59.54 | 56.35 | 56.54 | 529,715 | -1.93(-3.30%) |
Nov 15, 2016 | 60.12 | 60.21 | 56.74 | 58.47 | 972,317 | -1.59(-2.65%) |
Nov 14, 2016 | 60.98 | 62.05 | 58.52 | 60.07 | 735,478 | -0.63(-1.03%) |
Nov 11, 2016 | 54.61 | 60.98 | 54.56 | 60.69 | 1,157,932 | +6.37(+11.73%) |
Nov 10, 2016 | 54.71 | 56.69 | 54.13 | 54.32 | 781,621 | +0.43(+0.81%) |
Nov 09, 2016 | 52.63 | 54.51 | 51.86 | 53.89 | 547,795 | -0.24(-0.45%) |
Nov 08, 2016 | 53.40 | 54.61 | 52.92 | 54.13 | 475,897 | +0.72(+1.36%) |
Nov 07, 2016 | 52.87 | 53.57 | 51.96 | 53.40 | 580,081 | +1.74(+3.36%) |
Nov 04, 2016 | 49.01 | 53.79 | 48.82 | 51.67 | 1,018,853 | +1.50(+2.98%) |
Nov 03, 2016 | 49.54 | 50.70 | 49.06 | 50.17 | 978,795 | +1.11(+2.26%) |
Nov 02, 2016 | 49.88 | 51.62 | 49.01 | 49.06 | 455,447 | -0.77(-1.55%) |
Nov 01, 2016 | 50.02 | 50.82 | 48.94 | 49.83 | 689,525 | -0.10(-0.19%) |
Oct 31, 2016 | 48.53 | 50.36 | 48.00 | 49.93 | 613,502 | +1.83(+3.79%) |
Oct 28, 2016 | 47.97 | 49.31 | 47.75 | 48.10 | 573,775 | +0.07(+0.14%) |
Oct 27, 2016 | 48.33 | 48.47 | 47.51 | 48.03 | 451,238 | +0.19(+0.40%) |
Oct 26, 2016 | 47.88 | 48.28 | 47.63 | 47.84 | 576,432 | -0.15(-0.32%) |
Oct 25, 2016 | 49.06 | 49.28 | 47.88 | 48.00 | 379,905 | -0.98(-2.01%) |
Oct 24, 2016 | 48.39 | 49.30 | 48.39 | 48.98 | 475,485 | +1.09(+2.28%) |
Oct 21, 2016 | 48.14 | 48.35 | 47.57 | 47.89 | 313,922 | -0.81(-1.67%) |
Oct 20, 2016 | 48.35 | 49.06 | 48.14 | 48.70 | 257,326 | +0.08(+0.16%) |
Oct 19, 2016 | 48.55 | 49.07 | 47.69 | 48.62 | 460,766 | +0.13(+0.26%) |
Oct 18, 2016 | 48.12 | 48.67 | 47.67 | 48.50 | 434,393 | +0.93(+1.95%) |
Oct 17, 2016 | 47.56 | 48.22 | 47.51 | 47.57 | 480,307 | +0.04(+0.08%) |
Oct 14, 2016 | 48.52 | 48.93 | 47.34 | 47.53 | 436,744 | -0.52(-1.09%) |
Oct 13, 2016 | 47.16 | 48.26 | 46.24 | 48.05 | 737,996 | +0.28(+0.59%) |
Oct 12, 2016 | 48.89 | 49.53 | 47.61 | 47.77 | 727,770 | -0.94(-1.92%) |
Oct 11, 2016 | 51.18 | 51.38 | 47.53 | 48.71 | 1,692,440 | -2.71(-5.28%) |
Oct 10, 2016 | 50.99 | 51.82 | 50.99 | 51.42 | 359,919 | +0.70(+1.37%) |
Oct 07, 2016 | 50.70 | 51.31 | 50.37 | 50.73 | 700,029 | -0.04(-0.08%) |
Oct 06, 2016 | 50.49 | 50.91 | 49.49 | 50.77 | 581,111 | +0.19(+0.38%) |
Oct 05, 2016 | 51.24 | 51.31 | 49.85 | 50.57 | 716,594 | -0.32(-0.63%) |
Oct 04, 2016 | 53.58 | 53.65 | 50.34 | 50.89 | 1,175,392 | -2.83(-5.27%) |
Oct 03, 2016 | 53.67 | 54.56 | 53.40 | 53.72 | 763,996 | +0.12(+0.22%) |
Sep 30, 2016 | 53.36 | 54.10 | 48.89 | 53.61 | 2,372,468 | +0.24(+0.45%) |
Sep 29, 2016 | 56.15 | 56.32 | 53.15 | 53.37 | 1,072,283 | -3.12(-5.52%) |
Sep 28, 2016 | 56.84 | 57.59 | 55.66 | 56.48 | 504,501 | -0.25(-0.44%) |
Sep 27, 2016 | 56.03 | 56.74 | 55.07 | 56.74 | 455,482 | +0.93(+1.66%) |
Sep 26, 2016 | 56.86 | 56.86 | 55.29 | 55.81 | 439,143 | -0.99(-1.75%) |
Sep 23, 2016 | 59.12 | 59.14 | 56.24 | 56.80 | 703,430 | -3.16(-5.27%) |
Sep 22, 2016 | 58.98 | 60.33 | 58.98 | 59.96 | 503,653 | +1.01(+1.72%) |
Sep 21, 2016 | 57.84 | 59.19 | 57.10 | 58.95 | 412,842 | +1.28(+2.23%) |
Sep 20, 2016 | 59.45 | 59.56 | 57.63 | 57.66 | 414,715 | -1.57(-2.66%) |
Sep 19, 2016 | 60.63 | 61.22 | 58.87 | 59.24 | 585,884 | -0.67(-1.11%) |
Sep 16, 2016 | 57.70 | 60.43 | 57.51 | 59.90 | 997,303 | +2.10(+3.63%) |
Sep 15, 2016 | 56.24 | 58.72 | 56.24 | 57.81 | 550,822 | +1.51(+2.68%) |
Sep 14, 2016 | 56.09 | 56.86 | 55.59 | 56.30 | 544,525 | +0.24(+0.43%) |
Sep 13, 2016 | 56.68 | 56.92 | 55.37 | 56.06 | 567,790 | -0.92(-1.61%) |
Sep 12, 2016 | 55.65 | 56.99 | 54.90 | 56.98 | 618,825 | +0.97(+1.72%) |
Sep 09, 2016 | 56.21 | 57.11 | 55.86 | 56.01 | 804,727 | -0.58(-1.02%) |
Sep 08, 2016 | 56.98 | 56.98 | 56.15 | 56.59 | 621,053 | -0.46(-0.81%) |
Sep 07, 2016 | 55.84 | 57.69 | 55.72 | 57.05 | 892,850 | +1.37(+2.46%) |
Sep 06, 2016 | 55.84 | 56.18 | 54.65 | 55.68 | 869,308 | +0.22(+0.40%) |
Sep 02, 2016 | 55.88 | 55.46 | 55.46 | 55.46 | 430,460 | +0.14(+0.24%) |