Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 52.01 | 52.93 | 50.32 | 52.78 | 624,423 | +0.87(+1.67%) |
Nov 29, 2016 | 53.70 | 53.84 | 51.72 | 51.91 | 574,087 | -1.74(-3.24%) |
Nov 28, 2016 | 55.53 | 56.02 | 53.17 | 53.65 | 727,490 | -1.79(-3.22%) |
Nov 25, 2016 | 55.53 | 55.58 | 54.59 | 55.44 | 238,174 | +0.10(+0.17%) |
Nov 23, 2016 | 55.34 | 55.34 | 55.34 | 0 | -0.34(-0.61%) | |
Nov 22, 2016 | 56.50 | 56.60 | 55.49 | 55.68 | 459,399 | -0.24(-0.43%) |
Nov 21, 2016 | 56.26 | 56.79 | 55.34 | 55.92 | 398,457 | -0.19(-0.34%) |
Nov 18, 2016 | 56.02 | 57.33 | 55.58 | 56.11 | 399,412 | +0.27(+0.48%) |
Nov 17, 2016 | 56.45 | 56.79 | 55.39 | 55.85 | 652,432 | -0.70(-1.24%) |
Nov 16, 2016 | 58.29 | 59.54 | 56.36 | 56.55 | 529,659 | -1.93(-3.30%) |
Nov 15, 2016 | 60.12 | 60.22 | 56.74 | 58.48 | 972,214 | -1.59(-2.65%) |
Nov 14, 2016 | 60.99 | 62.05 | 58.53 | 60.07 | 735,400 | -0.63(-1.03%) |
Nov 11, 2016 | 54.62 | 60.99 | 54.57 | 60.70 | 1,157,810 | +6.37(+11.73%) |
Nov 10, 2016 | 54.71 | 56.69 | 54.13 | 54.33 | 781,539 | +0.43(+0.81%) |
Nov 09, 2016 | 52.64 | 54.52 | 51.86 | 53.89 | 547,738 | -0.24(-0.45%) |
Nov 08, 2016 | 53.41 | 54.62 | 52.93 | 54.13 | 475,847 | +0.72(+1.36%) |
Nov 07, 2016 | 52.88 | 53.58 | 51.96 | 53.41 | 580,020 | +1.74(+3.36%) |
Nov 04, 2016 | 49.02 | 53.80 | 48.82 | 51.67 | 1,018,745 | +1.50(+2.98%) |
Nov 03, 2016 | 49.55 | 50.71 | 49.06 | 50.17 | 978,692 | +1.11(+2.26%) |
Nov 02, 2016 | 49.88 | 51.62 | 49.02 | 49.06 | 455,399 | -0.77(-1.55%) |
Nov 01, 2016 | 50.03 | 50.83 | 48.94 | 49.84 | 689,452 | -0.10(-0.19%) |
Oct 31, 2016 | 48.53 | 50.37 | 48.00 | 49.93 | 613,438 | +1.83(+3.79%) |
Oct 28, 2016 | 47.97 | 49.31 | 47.76 | 48.11 | 573,715 | +0.07(+0.14%) |
Oct 27, 2016 | 48.34 | 48.47 | 47.51 | 48.04 | 451,191 | +0.19(+0.40%) |
Oct 26, 2016 | 47.88 | 48.28 | 47.63 | 47.85 | 576,371 | -0.15(-0.32%) |
Oct 25, 2016 | 49.06 | 49.28 | 47.88 | 48.00 | 379,865 | -0.99(-2.01%) |
Oct 24, 2016 | 48.40 | 49.30 | 48.40 | 48.99 | 475,435 | +1.09(+2.28%) |
Oct 21, 2016 | 48.15 | 48.36 | 47.58 | 47.89 | 313,889 | -0.81(-1.67%) |
Oct 20, 2016 | 48.36 | 49.07 | 48.15 | 48.71 | 257,299 | +0.08(+0.16%) |
Oct 19, 2016 | 48.55 | 49.07 | 47.69 | 48.63 | 460,717 | +0.13(+0.26%) |
Oct 18, 2016 | 48.13 | 48.68 | 47.67 | 48.50 | 434,347 | +0.93(+1.95%) |
Oct 17, 2016 | 47.57 | 48.23 | 47.52 | 47.58 | 480,256 | +0.04(+0.08%) |
Oct 14, 2016 | 48.52 | 48.93 | 47.34 | 47.54 | 436,698 | -0.52(-1.09%) |
Oct 13, 2016 | 47.16 | 48.26 | 46.24 | 48.06 | 737,918 | +0.28(+0.59%) |
Oct 12, 2016 | 48.90 | 49.53 | 47.61 | 47.78 | 727,693 | -0.94(-1.92%) |
Oct 11, 2016 | 51.19 | 51.38 | 47.54 | 48.72 | 1,692,261 | -2.71(-5.28%) |
Oct 10, 2016 | 50.99 | 51.83 | 50.99 | 51.43 | 359,881 | +0.70(+1.37%) |
Oct 07, 2016 | 50.71 | 51.31 | 50.38 | 50.73 | 699,956 | -0.04(-0.08%) |
Oct 06, 2016 | 50.49 | 50.92 | 49.50 | 50.77 | 581,049 | +0.19(+0.38%) |
Oct 05, 2016 | 51.25 | 51.31 | 49.86 | 50.58 | 716,519 | -0.32(-0.63%) |
Oct 04, 2016 | 53.58 | 53.65 | 50.35 | 50.90 | 1,175,268 | -2.83(-5.27%) |
Oct 03, 2016 | 53.68 | 54.57 | 53.41 | 53.73 | 763,915 | +0.12(+0.22%) |
Sep 30, 2016 | 53.36 | 54.10 | 48.90 | 53.61 | 2,372,218 | +0.24(+0.45%) |
Sep 29, 2016 | 56.15 | 56.32 | 53.16 | 53.37 | 1,072,170 | -3.12(-5.52%) |
Sep 28, 2016 | 56.85 | 57.59 | 55.67 | 56.49 | 504,448 | -0.25(-0.44%) |
Sep 27, 2016 | 56.04 | 56.75 | 55.08 | 56.74 | 455,434 | +0.93(+1.66%) |
Sep 26, 2016 | 56.87 | 56.87 | 55.29 | 55.81 | 439,096 | -0.99(-1.75%) |
Sep 23, 2016 | 59.13 | 59.15 | 56.25 | 56.81 | 703,356 | -3.16(-5.27%) |
Sep 22, 2016 | 58.98 | 60.33 | 58.98 | 59.97 | 503,600 | +1.01(+1.72%) |
Sep 21, 2016 | 57.84 | 59.19 | 57.11 | 58.95 | 412,798 | +1.28(+2.23%) |
Sep 20, 2016 | 59.46 | 59.57 | 57.64 | 57.67 | 414,671 | -1.57(-2.66%) |
Sep 19, 2016 | 60.63 | 61.22 | 58.88 | 59.24 | 585,823 | -0.67(-1.11%) |
Sep 16, 2016 | 57.71 | 60.43 | 57.51 | 59.91 | 997,198 | +2.10(+3.63%) |
Sep 15, 2016 | 56.25 | 58.73 | 56.25 | 57.81 | 550,764 | +1.51(+2.68%) |
Sep 14, 2016 | 56.09 | 56.87 | 55.59 | 56.31 | 544,468 | +0.24(+0.43%) |
Sep 13, 2016 | 56.68 | 56.92 | 55.38 | 56.07 | 567,730 | -0.92(-1.61%) |
Sep 12, 2016 | 55.66 | 56.99 | 54.91 | 56.98 | 618,760 | +0.97(+1.72%) |
Sep 09, 2016 | 56.22 | 57.12 | 55.86 | 56.02 | 804,643 | -0.58(-1.02%) |
Sep 08, 2016 | 56.98 | 56.98 | 56.15 | 56.60 | 620,988 | -0.46(-0.81%) |
Sep 07, 2016 | 55.84 | 57.70 | 55.73 | 57.06 | 892,756 | +1.37(+2.46%) |
Sep 06, 2016 | 55.84 | 56.19 | 54.66 | 55.69 | 869,216 | +0.22(+0.40%) |
Sep 02, 2016 | 55.88 | 55.47 | 55.47 | 55.47 | 430,414 | +0.14(+0.24%) |