Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.60 | 59.88 | 58.79 | 59.12 | 172,085 | -0.89(-1.48%) |
Nov 29, 2016 | 58.84 | 60.26 | 58.74 | 60.01 | 153,314 | +1.10(+1.87%) |
Nov 28, 2016 | 58.94 | 59.43 | 58.78 | 58.91 | 65,163 | -0.85(-1.42%) |
Nov 25, 2016 | 59.08 | 59.92 | 58.88 | 59.76 | 62,080 | +0.84(+1.43%) |
Nov 23, 2016 | 58.92 | 58.92 | 58.92 | 0 | +0.96(+1.66%) | |
Nov 22, 2016 | 58.79 | 58.90 | 57.81 | 57.96 | 75,061 | -1.25(-2.11%) |
Nov 21, 2016 | 59.34 | 59.88 | 58.95 | 59.21 | 67,581 | -0.53(-0.89%) |
Nov 18, 2016 | 61.23 | 61.30 | 59.55 | 59.74 | 74,536 | -2.27(-3.66%) |
Nov 17, 2016 | 59.88 | 62.65 | 59.85 | 62.01 | 199,482 | +2.64(+4.45%) |
Nov 16, 2016 | 59.03 | 59.62 | 58.88 | 59.37 | 211,602 | +0.70(+1.19%) |
Nov 15, 2016 | 59.18 | 59.18 | 58.47 | 58.67 | 128,829 | -1.00(-1.68%) |
Nov 14, 2016 | 59.99 | 60.22 | 59.24 | 59.67 | 134,180 | +0.11(+0.18%) |
Nov 11, 2016 | 59.88 | 59.89 | 59.06 | 59.56 | 227,504 | -0.84(-1.39%) |
Nov 10, 2016 | 61.10 | 62.26 | 60.59 | 60.40 | 127,411 | -0.96(-1.56%) |
Nov 09, 2016 | 60.26 | 62.15 | 60.14 | 61.36 | 159,865 | +2.84(+4.85%) |
Nov 08, 2016 | 58.11 | 58.75 | 57.97 | 58.52 | 50,752 | -1.65(-2.74%) |
Nov 07, 2016 | 58.46 | 60.17 | 58.46 | 60.17 | 76,780 | +1.69(+2.89%) |
Nov 04, 2016 | 58.32 | 59.00 | 58.13 | 58.48 | 140,417 | +0.38(+0.65%) |
Nov 03, 2016 | 59.71 | 59.71 | 58.07 | 58.10 | 104,507 | -0.84(-1.43%) |
Nov 02, 2016 | 60.46 | 60.48 | 58.93 | 58.94 | 73,319 | -2.55(-4.15%) |
Nov 01, 2016 | 60.70 | 61.76 | 60.30 | 61.49 | 85,597 | +0.87(+1.44%) |
Oct 31, 2016 | 61.15 | 61.20 | 59.93 | 60.62 | 96,089 | -1.14(-1.85%) |
Oct 28, 2016 | 62.74 | 62.74 | 61.10 | 61.76 | 89,289 | -0.92(-1.47%) |
Oct 27, 2016 | 65.14 | 65.29 | 62.53 | 62.68 | 137,536 | -1.37(-2.14%) |
Oct 26, 2016 | 64.84 | 65.24 | 63.84 | 64.05 | 54,042 | -0.74(-1.14%) |
Oct 25, 2016 | 65.39 | 65.39 | 64.72 | 64.79 | 49,303 | +0.13(+0.20%) |
Oct 24, 2016 | 65.52 | 65.58 | 64.65 | 64.66 | 26,881 | -1.08(-1.64%) |
Oct 21, 2016 | 65.10 | 65.84 | 65.02 | 65.74 | 65,230 | -0.21(-0.32%) |
Oct 20, 2016 | 65.92 | 66.54 | 65.83 | 65.95 | 70,549 | +0.13(+0.20%) |
Oct 19, 2016 | 65.96 | 66.36 | 65.70 | 65.82 | 87,746 | -0.98(-1.47%) |
Oct 18, 2016 | 67.23 | 67.56 | 66.40 | 66.80 | 371,747 | +3.29(+5.18%) |
Oct 17, 2016 | 64.00 | 64.28 | 63.51 | 63.51 | 96,790 | -0.61(-0.95%) |
Oct 14, 2016 | 65.33 | 65.48 | 63.80 | 64.12 | 113,566 | -0.13(-0.20%) |
Oct 13, 2016 | 62.95 | 64.40 | 62.94 | 64.25 | 158,800 | +1.22(+1.94%) |
Oct 12, 2016 | 63.85 | 64.01 | 63.02 | 63.03 | 83,602 | -1.61(-2.48%) |
Oct 11, 2016 | 64.95 | 65.01 | 64.38 | 64.64 | 118,724 | -1.00(-1.53%) |
Oct 10, 2016 | 65.12 | 65.91 | 64.99 | 65.64 | 95,051 | +0.54(+0.83%) |
Oct 07, 2016 | 64.97 | 65.12 | 63.98 | 65.10 | 101,812 | -0.41(-0.63%) |
Oct 06, 2016 | 64.62 | 65.63 | 64.34 | 65.51 | 109,686 | -0.01(-0.02%) |
Oct 05, 2016 | 64.82 | 65.75 | 64.76 | 65.52 | 78,285 | +1.52(+2.37%) |
Oct 04, 2016 | 64.69 | 64.86 | 63.65 | 64.00 | 67,160 | -1.00(-1.54%) |
Oct 03, 2016 | 65.77 | 65.94 | 64.67 | 65.00 | 71,362 | +0.34(+0.53%) |
Sep 30, 2016 | 63.87 | 65.48 | 63.47 | 64.66 | 214,524 | +1.36(+2.15%) |
Sep 29, 2016 | 65.07 | 65.17 | 63.28 | 63.30 | 104,444 | -2.02(-3.09%) |
Sep 28, 2016 | 65.82 | 65.82 | 63.90 | 65.32 | 157,846 | -3.02(-4.42%) |
Sep 27, 2016 | 66.68 | 68.50 | 66.41 | 68.34 | 89,322 | +1.66(+2.49%) |
Sep 26, 2016 | 68.58 | 68.58 | 65.39 | 66.68 | 420,205 | -4.32(-6.08%) |
Sep 23, 2016 | 72.72 | 73.37 | 70.57 | 71.00 | 225,270 | +1.76(+2.54%) |
Sep 22, 2016 | 67.55 | 69.48 | 67.53 | 69.24 | 181,880 | +1.65(+2.44%) |
Sep 21, 2016 | 66.78 | 67.62 | 66.06 | 67.59 | 89,238 | +0.16(+0.24%) |
Sep 20, 2016 | 67.19 | 67.98 | 66.69 | 67.43 | 213,483 | +1.69(+2.57%) |
Sep 19, 2016 | 64.87 | 66.40 | 64.84 | 65.74 | 220,485 | +5.36(+8.88%) |
Sep 16, 2016 | 58.31 | 60.98 | 58.20 | 60.38 | 175,179 | +1.99(+3.41%) |
Sep 15, 2016 | 58.25 | 59.05 | 57.94 | 58.39 | 297,053 | +1.45(+2.55%) |
Sep 14, 2016 | 54.10 | 57.55 | 54.02 | 56.94 | 496,733 | +2.13(+3.89%) |
Sep 13, 2016 | 54.22 | 54.84 | 53.93 | 54.81 | 39,478 | +0.02(+0.04%) |
Sep 12, 2016 | 54.24 | 54.80 | 54.17 | 54.79 | 91,391 | -0.21(-0.38%) |
Sep 09, 2016 | 56.04 | 56.04 | 54.88 | 55.00 | 22,271 | -1.13(-2.01%) |
Sep 08, 2016 | 55.60 | 56.43 | 55.60 | 56.13 | 27,576 | +0.07(+0.12%) |
Sep 07, 2016 | 55.73 | 56.24 | 55.69 | 56.06 | 16,096 | +0.70(+1.26%) |
Sep 06, 2016 | 55.36 | 55.85 | 55.26 | 55.36 | 30,321 | +1.01(+1.86%) |
Sep 02, 2016 | 54.86 | 54.35 | 54.35 | 54.35 | 24,700 | -0.05(-0.09%) |