Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60.10 | 61.72 | 60.10 | 61.44 | 91,731 | +2.37(+4.01%) |
Nov 29, 2016 | 59.83 | 59.90 | 58.79 | 59.07 | 31,949 | +0.77(+1.32%) |
Nov 28, 2016 | 59.20 | 59.82 | 58.23 | 58.30 | 62,071 | -1.86(-3.09%) |
Nov 25, 2016 | 59.17 | 60.58 | 58.90 | 60.16 | 24,455 | +1.07(+1.81%) |
Nov 23, 2016 | 59.09 | 59.09 | 59.09 | 0 | +3.28(+5.88%) | |
Nov 22, 2016 | 55.53 | 56.61 | 55.53 | 55.81 | 30,350 | +0.01(+0.02%) |
Nov 21, 2016 | 55.49 | 56.10 | 55.25 | 55.80 | 25,145 | -0.51(-0.91%) |
Nov 18, 2016 | 56.62 | 55.54 | 56.31 | 28,535 | +1.29(+2.34%) | |
Nov 17, 2016 | 53.90 | 55.92 | 53.69 | 55.02 | 53,082 | +1.10(+2.04%) |
Nov 16, 2016 | 53.51 | 54.11 | 53.45 | 53.92 | 21,974 | +0.26(+0.48%) |
Nov 15, 2016 | 54.55 | 54.91 | 53.39 | 53.66 | 57,638 | -1.30(-2.37%) |
Nov 14, 2016 | 55.00 | 55.87 | 53.67 | 54.96 | 80,248 | +1.16(+2.15%) |
Nov 11, 2016 | 50.73 | 54.93 | 50.51 | 53.80 | 175,015 | +3.33(+6.60%) |
Nov 10, 2016 | 48.41 | 50.92 | 48.37 | 50.47 | 220,058 | +2.27(+4.71%) |
Nov 09, 2016 | 44.96 | 48.82 | 44.89 | 48.20 | 185,732 | +0.08(+0.17%) |
Nov 08, 2016 | 47.55 | 48.49 | 46.39 | 48.12 | 81,497 | +0.58(+1.22%) |
Nov 07, 2016 | 46.94 | 47.74 | 46.91 | 47.54 | 39,764 | +2.48(+5.50%) |
Nov 04, 2016 | 45.00 | 45.42 | 44.91 | 45.06 | 46,475 | -0.09(-0.20%) |
Nov 03, 2016 | 46.17 | 46.18 | 45.14 | 45.15 | 40,487 | -0.68(-1.48%) |
Nov 02, 2016 | 45.74 | 45.93 | 44.71 | 45.83 | 49,507 | -1.10(-2.34%) |
Nov 01, 2016 | 46.87 | 47.09 | 46.43 | 46.93 | 26,866 | -1.01(-2.11%) |
Oct 31, 2016 | 48.49 | 48.78 | 47.94 | 47.94 | 36,414 | -0.42(-0.87%) |
Oct 28, 2016 | 48.83 | 49.27 | 47.20 | 48.36 | 130,141 | -0.64(-1.31%) |
Oct 27, 2016 | 48.99 | 49.41 | 48.93 | 49.00 | 23,478 | -0.36(-0.72%) |
Oct 26, 2016 | 48.59 | 49.59 | 48.55 | 49.36 | 17,453 | +0.80(+1.65%) |
Oct 25, 2016 | 49.29 | 49.31 | 48.35 | 48.56 | 51,053 | -1.11(-2.23%) |
Oct 24, 2016 | 48.75 | 50.10 | 48.75 | 49.67 | 15,349 | +0.30(+0.61%) |
Oct 21, 2016 | 49.45 | 49.68 | 49.25 | 49.37 | 31,051 | -0.06(-0.12%) |
Oct 20, 2016 | 48.68 | 49.55 | 48.39 | 49.43 | 20,657 | +0.37(+0.75%) |
Oct 19, 2016 | 48.93 | 49.22 | 48.61 | 49.06 | 32,639 | -0.83(-1.66%) |
Oct 18, 2016 | 50.26 | 50.51 | 49.61 | 49.89 | 22,991 | -0.92(-1.81%) |
Oct 17, 2016 | 50.75 | 50.91 | 50.52 | 50.81 | 37,402 | -0.38(-0.74%) |
Oct 14, 2016 | 51.25 | 51.27 | 50.36 | 51.19 | 43,957 | +0.83(+1.64%) |
Oct 13, 2016 | 50.22 | 50.60 | 49.82 | 50.36 | 33,478 | -0.28(-0.55%) |
Oct 12, 2016 | 50.66 | 51.14 | 50.28 | 50.64 | 32,286 | -0.21(-0.41%) |
Oct 11, 2016 | 50.40 | 50.89 | 50.18 | 50.85 | 51,352 | +0.75(+1.49%) |
Oct 10, 2016 | 49.97 | 50.37 | 49.79 | 50.10 | 25,405 | -0.54(-1.06%) |
Oct 07, 2016 | 49.70 | 52.55 | 49.63 | 50.64 | 66,424 | -0.13(-0.26%) |
Oct 06, 2016 | 50.70 | 51.25 | 50.47 | 50.77 | 71,348 | +1.45(+2.94%) |
Oct 05, 2016 | 48.68 | 49.81 | 48.50 | 49.32 | 57,888 | +0.26(+0.53%) |
Oct 04, 2016 | 46.71 | 49.31 | 46.71 | 49.06 | 193,451 | +4.56(+10.25%) |
Oct 03, 2016 | 44.38 | 44.91 | 44.34 | 44.50 | 42,844 | +0.42(+0.95%) |
Sep 30, 2016 | 43.11 | 44.45 | 43.11 | 44.08 | 45,524 | +0.40(+0.92%) |
Sep 29, 2016 | 43.93 | 44.10 | 43.35 | 43.68 | 23,042 | +0.24(+0.55%) |
Sep 28, 2016 | 43.32 | 43.93 | 43.32 | 43.44 | 22,410 | +0.37(+0.86%) |
Sep 27, 2016 | 42.79 | 43.26 | 42.79 | 43.07 | 28,882 | +0.93(+2.22%) |
Sep 26, 2016 | 41.66 | 42.24 | 41.64 | 42.14 | 23,494 | +0.12(+0.28%) |
Sep 23, 2016 | 42.05 | 42.28 | 41.88 | 42.02 | 48,498 | -0.11(-0.26%) |
Sep 22, 2016 | 42.09 | 42.16 | 41.46 | 42.13 | 86,664 | -0.29(-0.68%) |
Sep 21, 2016 | 43.37 | 43.70 | 42.39 | 42.42 | 59,830 | -2.00(-4.50%) |
Sep 20, 2016 | 44.50 | 44.66 | 44.27 | 44.42 | 13,195 | -0.12(-0.27%) |
Sep 19, 2016 | 44.33 | 44.59 | 44.24 | 44.54 | 18,296 | -0.29(-0.65%) |
Sep 16, 2016 | 45.09 | 45.21 | 44.70 | 44.83 | 28,837 | +0.34(+0.76%) |
Sep 15, 2016 | 44.19 | 44.94 | 43.84 | 44.49 | 40,851 | +0.84(+1.92%) |
Sep 14, 2016 | 43.81 | 43.81 | 43.32 | 43.65 | 33,292 | -0.47(-1.07%) |
Sep 13, 2016 | 43.38 | 44.27 | 43.22 | 44.12 | 47,012 | +0.97(+2.25%) |
Sep 12, 2016 | 43.47 | 43.87 | 42.85 | 43.15 | 39,855 | +0.06(+0.14%) |
Sep 09, 2016 | 42.48 | 43.09 | 42.30 | 43.09 | 56,958 | +0.94(+2.23%) |
Sep 08, 2016 | 41.57 | 42.56 | 41.31 | 42.15 | 54,401 | +0.71(+1.71%) |
Sep 07, 2016 | 40.94 | 41.63 | 40.94 | 41.44 | 66,689 | +0.33(+0.80%) |
Sep 06, 2016 | 42.47 | 42.65 | 40.82 | 41.11 | 96,994 | -2.30(-5.30%) |
Sep 02, 2016 | 43.62 | 43.41 | 43.41 | 43.41 | 29,500 | -1.29(-2.88%) |