Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.29 | 55.50 | 54.68 | 55.20 | 171,826 | +0.43(+0.78%) |
Nov 29, 2016 | 54.85 | 55.15 | 54.30 | 54.78 | 120,406 | -0.05(-0.08%) |
Nov 28, 2016 | 55.49 | 56.01 | 54.68 | 54.82 | 166,988 | -0.96(-1.72%) |
Nov 25, 2016 | 55.44 | 55.82 | 54.97 | 55.78 | 66,384 | +0.69(+1.25%) |
Nov 23, 2016 | 55.09 | 55.09 | 55.09 | 0 | +0.14(+0.26%) | |
Nov 22, 2016 | 54.21 | 55.12 | 53.84 | 54.95 | 190,932 | +1.08(+2.00%) |
Nov 21, 2016 | 54.39 | 54.45 | 53.46 | 53.87 | 124,868 | -0.13(-0.23%) |
Nov 18, 2016 | 53.69 | 54.19 | 53.69 | 54.00 | 108,918 | +0.44(+0.83%) |
Nov 17, 2016 | 53.92 | 54.40 | 53.41 | 53.55 | 72,166 | -0.36(-0.67%) |
Nov 16, 2016 | 54.22 | 54.61 | 53.87 | 53.92 | 123,984 | -0.31(-0.57%) |
Nov 15, 2016 | 53.92 | 54.96 | 53.84 | 54.22 | 109,877 | -0.25(-0.46%) |
Nov 14, 2016 | 54.33 | 55.61 | 53.97 | 54.48 | 184,016 | +0.60(+1.11%) |
Nov 11, 2016 | 53.60 | 54.35 | 53.20 | 53.88 | 264,861 | +0.14(+0.27%) |
Nov 10, 2016 | 52.44 | 54.15 | 51.83 | 53.73 | 322,312 | +2.21(+4.28%) |
Nov 09, 2016 | 49.60 | 52.09 | 49.60 | 51.53 | 258,489 | +1.74(+3.49%) |
Nov 08, 2016 | 50.18 | 50.43 | 49.65 | 49.79 | 83,102 | -0.43(-0.86%) |
Nov 07, 2016 | 50.31 | 50.95 | 49.85 | 50.22 | 241,166 | +0.82(+1.67%) |
Nov 04, 2016 | 48.23 | 50.25 | 47.77 | 49.40 | 145,643 | +1.28(+2.67%) |
Nov 03, 2016 | 47.05 | 48.82 | 47.05 | 48.12 | 198,334 | +0.31(+0.64%) |
Nov 02, 2016 | 48.31 | 48.69 | 47.79 | 47.81 | 94,647 | -0.55(-1.14%) |
Nov 01, 2016 | 48.96 | 49.13 | 47.87 | 48.36 | 136,410 | -0.61(-1.24%) |
Oct 31, 2016 | 48.87 | 49.29 | 48.35 | 48.97 | 81,226 | +0.35(+0.73%) |
Oct 28, 2016 | 49.01 | 49.17 | 48.58 | 48.61 | 106,007 | -0.43(-0.87%) |
Oct 27, 2016 | 49.27 | 49.31 | 48.79 | 49.04 | 87,927 | -0.09(-0.18%) |
Oct 26, 2016 | 48.89 | 49.59 | 48.89 | 49.13 | 113,762 | -0.04(-0.07%) |
Oct 25, 2016 | 50.14 | 50.61 | 49.11 | 49.17 | 70,516 | -1.10(-2.20%) |
Oct 24, 2016 | 50.23 | 50.81 | 50.12 | 50.27 | 62,415 | +0.44(+0.89%) |
Oct 21, 2016 | 50.03 | 50.35 | 49.79 | 49.83 | 86,581 | -0.65(-1.29%) |
Oct 20, 2016 | 50.69 | 51.03 | 50.41 | 50.48 | 119,558 | -0.43(-0.84%) |
Oct 19, 2016 | 51.06 | 51.35 | 50.69 | 50.90 | 141,563 | +0.00(+0.00%) |
Oct 18, 2016 | 51.53 | 51.53 | 50.76 | 50.90 | 71,539 | -0.01(-0.02%) |
Oct 17, 2016 | 50.50 | 51.15 | 49.93 | 50.91 | 80,031 | +0.27(+0.54%) |
Oct 14, 2016 | 50.79 | 51.67 | 50.44 | 50.64 | 103,409 | +0.00(+0.00%) |
Oct 13, 2016 | 50.11 | 51.06 | 49.83 | 50.64 | 123,033 | +0.10(+0.20%) |
Oct 12, 2016 | 50.21 | 51.18 | 49.31 | 50.54 | 57,774 | +0.30(+0.59%) |
Oct 11, 2016 | 50.71 | 50.71 | 49.71 | 50.24 | 82,132 | -0.66(-1.30%) |
Oct 10, 2016 | 51.27 | 51.57 | 50.72 | 50.90 | 75,705 | +0.02(+0.04%) |
Oct 07, 2016 | 51.33 | 51.33 | 50.77 | 50.88 | 95,218 | -0.53(-1.04%) |
Oct 06, 2016 | 51.56 | 51.61 | 50.80 | 51.42 | 54,849 | -0.33(-0.65%) |
Oct 05, 2016 | 51.30 | 51.89 | 50.69 | 51.75 | 102,746 | +0.94(+1.85%) |
Oct 04, 2016 | 51.07 | 51.60 | 50.69 | 50.81 | 79,570 | -0.10(-0.20%) |
Oct 03, 2016 | 51.23 | 51.45 | 50.81 | 50.91 | 100,469 | -0.50(-0.97%) |
Sep 30, 2016 | 50.88 | 51.81 | 50.84 | 51.41 | 170,464 | +0.68(+1.34%) |
Sep 29, 2016 | 51.33 | 51.64 | 50.63 | 50.73 | 84,002 | -0.82(-1.60%) |
Sep 28, 2016 | 50.57 | 51.61 | 50.57 | 51.55 | 101,236 | +1.09(+2.15%) |
Sep 27, 2016 | 50.50 | 50.64 | 49.87 | 50.47 | 100,452 | -0.14(-0.29%) |
Sep 26, 2016 | 50.51 | 51.07 | 50.38 | 50.61 | 144,952 | -0.45(-0.89%) |
Sep 23, 2016 | 51.07 | 52.00 | 50.85 | 51.07 | 147,600 | -0.57(-1.10%) |
Sep 22, 2016 | 50.93 | 51.65 | 50.52 | 51.64 | 96,892 | +1.10(+2.18%) |
Sep 21, 2016 | 50.44 | 50.77 | 49.75 | 50.53 | 85,226 | +0.43(+0.87%) |
Sep 20, 2016 | 50.00 | 50.24 | 49.64 | 50.10 | 114,362 | +0.38(+0.76%) |
Sep 19, 2016 | 50.08 | 50.71 | 49.16 | 49.72 | 116,333 | -0.05(-0.09%) |
Sep 16, 2016 | 49.81 | 50.20 | 49.65 | 49.76 | 214,098 | -0.03(-0.05%) |
Sep 15, 2016 | 49.76 | 50.12 | 49.50 | 49.79 | 121,352 | +0.15(+0.31%) |
Sep 14, 2016 | 49.87 | 50.07 | 49.10 | 49.64 | 158,852 | -0.13(-0.25%) |
Sep 13, 2016 | 49.52 | 50.13 | 49.20 | 49.76 | 313,978 | -0.29(-0.58%) |
Sep 12, 2016 | 49.43 | 50.17 | 48.89 | 50.05 | 215,320 | +0.20(+0.40%) |
Sep 09, 2016 | 50.24 | 50.31 | 49.69 | 49.85 | 296,669 | -0.84(-1.66%) |
Sep 08, 2016 | 49.88 | 50.95 | 49.57 | 50.69 | 166,718 | +0.74(+1.49%) |
Sep 07, 2016 | 49.28 | 49.99 | 49.02 | 49.95 | 138,506 | +0.76(+1.54%) |
Sep 06, 2016 | 49.61 | 49.61 | 48.89 | 49.19 | 67,077 | -0.17(-0.35%) |
Sep 02, 2016 | 49.46 | 49.36 | 49.36 | 49.36 | 123,676 | +0.33(+0.66%) |