Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 66.30 | 66.44 | 63.95 | 64.81 | 5,544,443 | -1.57(-2.37%) |
Nov 29, 2016 | 66.45 | 67.24 | 65.41 | 66.38 | 1,789,010 | -0.61(-0.91%) |
Nov 28, 2016 | 71.39 | 71.56 | 66.88 | 66.99 | 1,232,959 | -4.86(-6.76%) |
Nov 25, 2016 | 70.92 | 71.87 | 69.84 | 71.85 | 619,415 | +1.37(+1.94%) |
Nov 23, 2016 | 70.48 | 70.48 | 70.48 | 0 | +1.26(+1.82%) | |
Nov 22, 2016 | 72.28 | 72.75 | 67.74 | 69.22 | 950,681 | -2.91(-4.03%) |
Nov 21, 2016 | 71.10 | 72.48 | 70.17 | 72.13 | 1,285,963 | +1.44(+2.04%) |
Nov 18, 2016 | 73.50 | 73.91 | 69.88 | 70.69 | 1,652,518 | -3.02(-4.10%) |
Nov 17, 2016 | 71.35 | 73.99 | 70.00 | 73.71 | 1,176,696 | +2.90(+4.10%) |
Nov 16, 2016 | 71.96 | 73.58 | 70.78 | 70.81 | 1,786,034 | -1.35(-1.87%) |
Nov 15, 2016 | 69.38 | 73.14 | 68.48 | 72.16 | 1,450,092 | +2.60(+3.74%) |
Nov 14, 2016 | 67.90 | 69.66 | 66.66 | 69.56 | 1,223,922 | +1.47(+2.16%) |
Nov 11, 2016 | 67.92 | 68.82 | 66.05 | 68.09 | 1,449,757 | +0.15(+0.22%) |
Nov 10, 2016 | 69.50 | 75.36 | 66.04 | 67.94 | 3,000,374 | -1.23(-1.78%) |
Nov 09, 2016 | 62.61 | 69.53 | 62.27 | 69.17 | 3,581,309 | +9.75(+16.41%) |
Nov 08, 2016 | 59.21 | 60.81 | 58.50 | 59.42 | 1,433,951 | -0.31(-0.52%) |
Nov 07, 2016 | 56.25 | 59.82 | 55.93 | 59.73 | 1,542,175 | +3.49(+6.21%) |
Nov 04, 2016 | 57.85 | 58.91 | 55.87 | 56.24 | 1,334,118 | -0.76(-1.33%) |
Nov 03, 2016 | 56.30 | 57.28 | 55.86 | 57.00 | 1,678,925 | +0.67(+1.19%) |
Nov 02, 2016 | 55.42 | 56.61 | 55.10 | 56.33 | 1,663,471 | +0.59(+1.06%) |
Nov 01, 2016 | 52.01 | 55.99 | 51.55 | 55.74 | 1,897,930 | +4.04(+7.81%) |
Oct 31, 2016 | 50.80 | 52.43 | 50.80 | 51.70 | 877,616 | +0.85(+1.67%) |
Oct 28, 2016 | 51.48 | 51.66 | 47.29 | 50.85 | 1,524,077 | +0.92(+1.84%) |
Oct 27, 2016 | 50.97 | 51.66 | 49.77 | 49.93 | 776,454 | -0.40(-0.79%) |
Oct 26, 2016 | 50.58 | 50.70 | 49.79 | 50.33 | 648,798 | -0.05(-0.10%) |
Oct 25, 2016 | 50.41 | 51.19 | 49.89 | 50.38 | 666,963 | +0.02(+0.04%) |
Oct 24, 2016 | 50.74 | 51.15 | 49.66 | 50.36 | 889,956 | -0.47(-0.92%) |
Oct 21, 2016 | 51.63 | 51.85 | 50.21 | 50.83 | 894,223 | -0.77(-1.49%) |
Oct 20, 2016 | 51.18 | 52.03 | 51.12 | 51.60 | 549,240 | +0.32(+0.62%) |
Oct 19, 2016 | 50.69 | 51.51 | 50.07 | 51.28 | 700,632 | +0.55(+1.08%) |
Oct 18, 2016 | 50.84 | 51.70 | 50.22 | 50.73 | 723,950 | +0.59(+1.18%) |
Oct 17, 2016 | 50.26 | 50.94 | 48.61 | 50.14 | 1,309,340 | -0.17(-0.34%) |
Oct 14, 2016 | 52.68 | 53.06 | 50.29 | 50.31 | 1,078,619 | -1.98(-3.79%) |
Oct 13, 2016 | 51.25 | 52.67 | 51.02 | 52.29 | 2,536,665 | -0.80(-1.51%) |
Oct 12, 2016 | 56.03 | 56.36 | 53.05 | 53.09 | 878,658 | -2.90(-5.18%) |
Oct 11, 2016 | 57.25 | 57.83 | 55.62 | 55.99 | 735,904 | -1.26(-2.20%) |
Oct 10, 2016 | 55.83 | 57.50 | 55.39 | 57.25 | 678,691 | +2.07(+3.75%) |
Oct 07, 2016 | 54.32 | 55.94 | 54.32 | 55.18 | 623,669 | +0.85(+1.56%) |
Oct 06, 2016 | 55.20 | 55.20 | 53.92 | 54.33 | 680,615 | -1.18(-2.13%) |
Oct 05, 2016 | 54.60 | 56.06 | 54.23 | 55.51 | 979,330 | +0.97(+1.78%) |
Oct 04, 2016 | 54.32 | 54.98 | 53.87 | 54.54 | 615,334 | +0.29(+0.53%) |
Oct 03, 2016 | 53.92 | 54.38 | 53.28 | 54.25 | 778,436 | +0.24(+0.44%) |
Sep 30, 2016 | 53.47 | 54.27 | 52.13 | 54.01 | 770,867 | +0.72(+1.35%) |
Sep 29, 2016 | 55.32 | 55.51 | 53.03 | 53.29 | 892,291 | -2.04(-3.69%) |
Sep 28, 2016 | 56.71 | 56.88 | 54.64 | 55.33 | 616,094 | -1.24(-2.19%) |
Sep 27, 2016 | 55.82 | 57.23 | 55.37 | 56.57 | 602,430 | +0.86(+1.54%) |
Sep 26, 2016 | 55.52 | 55.91 | 54.90 | 55.71 | 452,458 | -0.12(-0.21%) |
Sep 23, 2016 | 56.10 | 56.45 | 55.30 | 55.83 | 655,530 | -0.36(-0.64%) |
Sep 22, 2016 | 56.52 | 56.97 | 55.55 | 56.19 | 820,456 | +0.09(+0.16%) |
Sep 21, 2016 | 55.05 | 56.48 | 54.02 | 56.10 | 743,894 | +1.31(+2.39%) |
Sep 20, 2016 | 54.34 | 55.73 | 54.30 | 54.79 | 778,956 | +0.71(+1.31%) |
Sep 19, 2016 | 53.81 | 54.60 | 53.41 | 54.08 | 586,009 | +0.43(+0.80%) |
Sep 16, 2016 | 53.59 | 54.88 | 53.49 | 53.65 | 1,859,259 | +0.06(+0.11%) |
Sep 15, 2016 | 54.29 | 55.19 | 53.21 | 53.59 | 1,229,050 | -0.47(-0.87%) |
Sep 14, 2016 | 52.00 | 54.74 | 51.69 | 54.06 | 1,447,709 | +2.36(+4.56%) |
Sep 13, 2016 | 51.16 | 51.86 | 50.00 | 51.70 | 1,092,376 | -0.08(-0.15%) |
Sep 12, 2016 | 49.80 | 51.98 | 49.50 | 51.78 | 986,576 | +1.55(+3.09%) |
Sep 09, 2016 | 50.24 | 51.31 | 49.68 | 50.23 | 1,777,593 | -0.27(-0.53%) |
Sep 08, 2016 | 49.08 | 50.50 | 48.81 | 50.50 | 1,404,208 | +1.26(+2.56%) |
Sep 07, 2016 | 47.00 | 49.29 | 46.92 | 49.24 | 1,077,643 | +3.08(+6.67%) |
Sep 06, 2016 | 44.99 | 46.33 | 44.45 | 46.16 | 992,569 | +1.38(+3.08%) |
Sep 02, 2016 | 45.14 | 44.78 | 44.78 | 44.78 | 526,200 | -0.12(-0.27%) |