Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.43 | 64.27 | 60.93 | 61.52 | 997,544 | -1.07(-1.71%) |
Nov 29, 2016 | 62.88 | 64.05 | 61.26 | 62.59 | 628,010 | -1.03(-1.62%) |
Nov 28, 2016 | 62.90 | 64.85 | 62.35 | 63.62 | 901,312 | +0.31(+0.49%) |
Nov 25, 2016 | 65.01 | 65.30 | 62.72 | 63.31 | 601,574 | -2.05(-3.14%) |
Nov 23, 2016 | 65.36 | 65.36 | 65.36 | 0 | +3.08(+4.95%) | |
Nov 22, 2016 | 62.12 | 63.32 | 61.60 | 62.28 | 638,427 | +0.12(+0.19%) |
Nov 21, 2016 | 62.50 | 62.61 | 60.66 | 62.16 | 616,034 | +0.28(+0.45%) |
Nov 18, 2016 | 62.50 | 62.50 | 61.08 | 61.88 | 549,576 | -0.34(-0.55%) |
Nov 17, 2016 | 61.98 | 62.97 | 61.51 | 62.22 | 456,614 | +0.47(+0.76%) |
Nov 16, 2016 | 62.15 | 62.74 | 60.72 | 61.75 | 608,752 | -0.45(-0.72%) |
Nov 15, 2016 | 60.32 | 62.98 | 59.85 | 62.20 | 1,072,712 | +2.16(+3.60%) |
Nov 14, 2016 | 60.67 | 61.08 | 58.25 | 60.04 | 844,623 | +0.38(+0.64%) |
Nov 11, 2016 | 57.93 | 59.73 | 57.38 | 59.66 | 893,091 | +2.15(+3.74%) |
Nov 10, 2016 | 57.85 | 58.65 | 57.18 | 57.51 | 1,536,508 | +0.24(+0.42%) |
Nov 09, 2016 | 54.64 | 57.46 | 53.70 | 57.27 | 1,210,122 | +0.33(+0.58%) |
Nov 08, 2016 | 58.41 | 58.62 | 56.37 | 56.94 | 786,992 | -1.69(-2.88%) |
Nov 07, 2016 | 59.06 | 59.40 | 57.93 | 58.63 | 754,468 | +0.72(+1.24%) |
Nov 04, 2016 | 55.01 | 59.34 | 54.30 | 57.91 | 1,531,435 | +1.64(+2.91%) |
Nov 03, 2016 | 56.41 | 57.94 | 56.10 | 56.27 | 1,125,122 | -0.53(-0.93%) |
Nov 02, 2016 | 60.72 | 60.99 | 56.77 | 56.80 | 1,912,145 | -4.55(-7.42%) |
Nov 01, 2016 | 61.22 | 61.65 | 60.65 | 61.35 | 530,397 | -0.02(-0.03%) |
Oct 31, 2016 | 61.45 | 61.80 | 60.53 | 61.37 | 611,952 | +0.09(+0.15%) |
Oct 28, 2016 | 61.14 | 62.60 | 60.81 | 61.28 | 637,040 | -0.11(-0.18%) |
Oct 27, 2016 | 63.20 | 63.50 | 61.26 | 61.39 | 479,099 | -1.11(-1.78%) |
Oct 26, 2016 | 62.78 | 63.60 | 62.42 | 62.50 | 526,876 | -0.24(-0.38%) |
Oct 25, 2016 | 63.20 | 65.14 | 62.56 | 62.74 | 624,750 | -0.30(-0.48%) |
Oct 24, 2016 | 62.47 | 63.45 | 62.01 | 63.04 | 530,130 | +0.60(+0.96%) |
Oct 21, 2016 | 62.23 | 63.19 | 61.75 | 62.44 | 595,885 | -0.42(-0.67%) |
Oct 20, 2016 | 63.36 | 63.75 | 62.59 | 62.86 | 657,754 | -0.73(-1.15%) |
Oct 19, 2016 | 64.84 | 64.87 | 63.52 | 63.59 | 562,292 | -0.77(-1.20%) |
Oct 18, 2016 | 63.41 | 65.40 | 62.96 | 64.36 | 1,048,815 | +1.62(+2.58%) |
Oct 17, 2016 | 62.96 | 63.83 | 62.70 | 62.74 | 954,149 | +0.05(+0.08%) |
Oct 14, 2016 | 63.64 | 63.86 | 61.72 | 62.69 | 1,433,265 | -0.51(-0.81%) |
Oct 13, 2016 | 61.73 | 64.41 | 60.36 | 63.20 | 1,592,506 | +0.19(+0.30%) |
Oct 12, 2016 | 64.26 | 65.26 | 62.69 | 63.01 | 1,094,815 | -0.90(-1.41%) |
Oct 11, 2016 | 69.09 | 69.09 | 63.88 | 63.91 | 1,989,281 | -5.18(-7.50%) |
Oct 10, 2016 | 69.83 | 70.88 | 68.81 | 69.09 | 635,595 | -0.75(-1.07%) |
Oct 07, 2016 | 71.60 | 71.60 | 69.20 | 69.84 | 699,690 | -1.64(-2.29%) |
Oct 06, 2016 | 72.55 | 73.08 | 70.69 | 71.48 | 667,645 | -1.06(-1.46%) |
Oct 05, 2016 | 73.17 | 73.85 | 72.54 | 72.54 | 550,457 | -0.51(-0.70%) |
Oct 04, 2016 | 74.10 | 74.53 | 72.41 | 73.05 | 880,462 | -0.86(-1.16%) |
Oct 03, 2016 | 73.66 | 74.95 | 73.10 | 73.91 | 1,320,763 | +0.30(+0.41%) |
Sep 30, 2016 | 70.82 | 74.56 | 70.77 | 73.61 | 1,958,019 | +2.74(+3.87%) |
Sep 29, 2016 | 69.00 | 71.64 | 68.57 | 70.87 | 1,397,624 | +2.10(+3.05%) |
Sep 28, 2016 | 69.96 | 69.96 | 67.84 | 68.77 | 736,110 | +0.13(+0.19%) |
Sep 27, 2016 | 66.05 | 68.68 | 66.00 | 68.64 | 921,421 | +2.32(+3.50%) |
Sep 26, 2016 | 66.40 | 67.62 | 65.21 | 66.32 | 826,506 | -0.73(-1.09%) |
Sep 23, 2016 | 67.85 | 67.96 | 66.73 | 67.05 | 942,912 | -1.10(-1.61%) |
Sep 22, 2016 | 67.94 | 68.68 | 67.29 | 68.15 | 562,772 | +0.69(+1.02%) |
Sep 21, 2016 | 66.14 | 67.65 | 66.04 | 67.46 | 733,361 | +1.25(+1.89%) |
Sep 20, 2016 | 68.52 | 69.10 | 65.60 | 66.21 | 1,356,979 | -2.19(-3.20%) |
Sep 19, 2016 | 68.37 | 69.95 | 68.22 | 68.40 | 1,101,279 | +0.20(+0.29%) |
Sep 16, 2016 | 68.79 | 69.13 | 67.18 | 68.20 | 1,080,979 | -0.65(-0.94%) |
Sep 15, 2016 | 66.91 | 69.28 | 66.33 | 68.85 | 1,117,311 | +1.74(+2.59%) |
Sep 14, 2016 | 65.37 | 67.60 | 65.22 | 67.11 | 908,817 | +1.28(+1.94%) |
Sep 13, 2016 | 66.21 | 67.13 | 65.50 | 65.83 | 796,436 | -0.48(-0.72%) |
Sep 12, 2016 | 62.36 | 66.78 | 61.32 | 66.31 | 1,260,452 | +2.80(+4.41%) |
Sep 09, 2016 | 67.05 | 67.45 | 63.49 | 63.51 | 2,034,222 | -4.14(-6.12%) |
Sep 08, 2016 | 67.00 | 68.15 | 66.23 | 67.65 | 849,846 | +0.54(+0.80%) |
Sep 07, 2016 | 69.13 | 69.18 | 66.33 | 67.11 | 1,236,883 | -1.77(-2.57%) |
Sep 06, 2016 | 67.67 | 69.37 | 66.19 | 68.88 | 1,625,103 | +1.89(+2.82%) |
Sep 02, 2016 | 70.27 | 66.99 | 66.99 | 66.99 | 4,697,700 | -4.79(-6.67%) |