Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.50 | 52.90 | 52.05 | 52.75 | 144,208 | +0.50(+0.96%) |
Nov 29, 2016 | 52.70 | 53.05 | 52.05 | 52.25 | 96,085 | -0.30(-0.57%) |
Nov 28, 2016 | 51.85 | 52.95 | 50.90 | 52.55 | 96,751 | +0.80(+1.55%) |
Nov 25, 2016 | 52.10 | 52.10 | 51.50 | 51.75 | 28,320 | -0.30(-0.58%) |
Nov 23, 2016 | 52.05 | 52.05 | 52.05 | 0 | +0.20(+0.39%) | |
Nov 22, 2016 | 50.90 | 51.90 | 50.90 | 51.85 | 91,942 | +0.85(+1.67%) |
Nov 21, 2016 | 50.60 | 51.40 | 50.19 | 51.00 | 175,780 | +0.35(+0.69%) |
Nov 18, 2016 | 50.70 | 50.83 | 50.35 | 50.65 | 142,592 | -0.05(-0.10%) |
Nov 17, 2016 | 49.60 | 50.90 | 49.45 | 50.70 | 317,495 | +1.25(+2.53%) |
Nov 16, 2016 | 49.65 | 49.77 | 48.65 | 49.45 | 269,800 | -0.25(-0.50%) |
Nov 15, 2016 | 50.20 | 50.20 | 48.95 | 49.70 | 272,785 | -0.35(-0.70%) |
Nov 14, 2016 | 50.65 | 51.70 | 49.75 | 50.05 | 252,003 | -0.55(-1.09%) |
Nov 11, 2016 | 49.75 | 50.95 | 49.55 | 50.60 | 216,992 | +0.95(+1.91%) |
Nov 10, 2016 | 50.50 | 50.65 | 49.85 | 49.65 | 180,660 | -0.35(-0.70%) |
Nov 09, 2016 | 48.75 | 50.40 | 47.90 | 50.00 | 124,760 | +0.65(+1.32%) |
Nov 08, 2016 | 49.45 | 49.92 | 49.00 | 49.35 | 91,082 | -0.20(-0.40%) |
Nov 07, 2016 | 50.15 | 50.62 | 49.00 | 49.55 | 159,820 | +0.40(+0.81%) |
Nov 04, 2016 | 48.90 | 49.60 | 48.60 | 49.15 | 219,992 | +0.25(+0.51%) |
Nov 03, 2016 | 47.55 | 49.90 | 47.55 | 48.90 | 193,933 | +1.45(+3.06%) |
Nov 02, 2016 | 41.20 | 49.45 | 41.20 | 47.45 | 895,593 | -7.40(-13.49%) |
Nov 01, 2016 | 56.00 | 56.05 | 54.75 | 54.85 | 113,550 | -1.20(-2.14%) |
Oct 31, 2016 | 56.30 | 56.85 | 55.65 | 56.05 | 132,081 | -0.30(-0.53%) |
Oct 28, 2016 | 55.60 | 57.05 | 55.05 | 56.35 | 114,740 | +0.85(+1.53%) |
Oct 27, 2016 | 56.40 | 56.40 | 55.10 | 55.50 | 99,426 | -0.65(-1.16%) |
Oct 26, 2016 | 56.85 | 57.60 | 56.00 | 56.15 | 74,228 | -0.90(-1.58%) |
Oct 25, 2016 | 57.15 | 57.25 | 56.55 | 57.05 | 79,911 | -0.10(-0.17%) |
Oct 24, 2016 | 57.10 | 57.70 | 56.45 | 57.15 | 87,574 | +0.50(+0.88%) |
Oct 21, 2016 | 56.05 | 56.80 | 55.53 | 56.65 | 87,677 | +0.40(+0.71%) |
Oct 20, 2016 | 55.05 | 56.65 | 55.05 | 56.25 | 85,677 | +0.15(+0.27%) |
Oct 19, 2016 | 55.75 | 56.45 | 55.65 | 56.10 | 108,587 | +0.30(+0.54%) |
Oct 18, 2016 | 56.10 | 56.27 | 55.55 | 55.80 | 151,960 | +0.30(+0.54%) |
Oct 17, 2016 | 55.75 | 56.10 | 55.40 | 55.50 | 142,803 | -0.13(-0.23%) |
Oct 14, 2016 | 56.19 | 56.47 | 55.30 | 55.63 | 134,913 | -0.32(-0.57%) |
Oct 13, 2016 | 56.54 | 57.80 | 55.83 | 55.95 | 152,400 | -0.94(-1.65%) |
Oct 12, 2016 | 57.04 | 57.35 | 56.76 | 56.89 | 117,719 | +0.02(+0.04%) |
Oct 11, 2016 | 58.05 | 58.08 | 56.65 | 56.87 | 149,167 | -1.32(-2.27%) |
Oct 10, 2016 | 58.11 | 59.04 | 58.11 | 58.19 | 127,653 | +0.19(+0.33%) |
Oct 07, 2016 | 58.54 | 58.54 | 57.80 | 58.00 | 121,460 | -0.73(-1.24%) |
Oct 06, 2016 | 58.42 | 58.82 | 55.56 | 58.73 | 80,998 | +0.02(+0.03%) |
Oct 05, 2016 | 59.55 | 59.55 | 58.40 | 58.71 | 131,664 | -0.46(-0.78%) |
Oct 04, 2016 | 59.39 | 60.64 | 59.08 | 59.17 | 96,685 | +0.05(+0.08%) |
Oct 03, 2016 | 59.78 | 59.91 | 58.94 | 59.12 | 136,273 | -0.64(-1.07%) |
Sep 30, 2016 | 58.64 | 60.12 | 58.56 | 59.76 | 267,029 | +1.19(+2.03%) |
Sep 29, 2016 | 59.03 | 60.35 | 58.37 | 58.57 | 81,801 | -0.41(-0.70%) |
Sep 28, 2016 | 58.83 | 59.06 | 58.21 | 58.98 | 111,383 | +0.07(+0.12%) |
Sep 27, 2016 | 59.20 | 59.53 | 58.53 | 58.91 | 153,273 | -0.29(-0.49%) |
Sep 26, 2016 | 60.34 | 60.34 | 59.07 | 59.20 | 123,785 | -1.09(-1.81%) |
Sep 23, 2016 | 61.42 | 62.28 | 60.19 | 60.29 | 178,041 | -1.43(-2.32%) |
Sep 22, 2016 | 61.40 | 62.17 | 61.05 | 61.72 | 199,665 | +0.55(+0.90%) |
Sep 21, 2016 | 60.32 | 61.31 | 60.22 | 61.17 | 209,281 | +1.19(+1.98%) |
Sep 20, 2016 | 60.43 | 61.17 | 59.95 | 59.98 | 97,978 | -0.24(-0.40%) |
Sep 19, 2016 | 60.43 | 61.12 | 59.98 | 60.22 | 51,857 | +0.06(+0.10%) |
Sep 16, 2016 | 60.79 | 61.13 | 59.62 | 60.16 | 202,351 | -0.57(-0.94%) |
Sep 15, 2016 | 59.99 | 60.82 | 59.74 | 60.73 | 98,700 | +0.76(+1.27%) |
Sep 14, 2016 | 60.86 | 61.04 | 59.87 | 59.97 | 116,231 | -0.93(-1.53%) |
Sep 13, 2016 | 61.43 | 61.47 | 60.47 | 60.90 | 111,628 | -1.26(-2.03%) |
Sep 12, 2016 | 61.38 | 62.62 | 61.31 | 62.16 | 106,471 | +0.73(+1.19%) |
Sep 09, 2016 | 62.46 | 63.15 | 61.37 | 61.43 | 96,448 | -1.47(-2.34%) |
Sep 08, 2016 | 63.77 | 64.00 | 62.78 | 62.90 | 135,564 | -0.75(-1.18%) |
Sep 07, 2016 | 63.34 | 63.83 | 63.28 | 63.65 | 114,003 | +0.14(+0.22%) |
Sep 06, 2016 | 63.54 | 63.86 | 62.90 | 63.51 | 106,287 | -0.15(-0.24%) |
Sep 02, 2016 | 63.57 | 63.66 | 63.66 | 63.66 | 124,500 | +0.34(+0.54%) |