Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 58.66 | 58.88 | 56.84 | 56.91 | 978,082 | -1.89(-3.21%) |
Nov 29, 2016 | 58.13 | 58.87 | 58.07 | 58.80 | 681,433 | +0.84(+1.44%) |
Nov 28, 2016 | 57.79 | 58.32 | 57.79 | 57.96 | 619,490 | +0.07(+0.12%) |
Nov 25, 2016 | 58.14 | 58.41 | 57.72 | 57.89 | 232,581 | -0.04(-0.06%) |
Nov 23, 2016 | 57.93 | 57.93 | 57.93 | 0 | +0.25(+0.43%) | |
Nov 22, 2016 | 57.71 | 58.20 | 57.42 | 57.68 | 671,789 | -0.05(-0.09%) |
Nov 21, 2016 | 57.42 | 58.15 | 57.38 | 57.73 | 737,203 | +0.46(+0.80%) |
Nov 18, 2016 | 57.16 | 57.82 | 57.02 | 57.28 | 987,225 | +0.24(+0.42%) |
Nov 17, 2016 | 55.02 | 57.11 | 55.02 | 57.04 | 1,232,202 | +1.86(+3.38%) |
Nov 16, 2016 | 53.64 | 55.49 | 53.64 | 55.17 | 1,010,537 | +1.56(+2.90%) |
Nov 15, 2016 | 53.28 | 53.82 | 53.17 | 53.62 | 951,817 | +0.39(+0.73%) |
Nov 14, 2016 | 53.36 | 53.72 | 52.96 | 53.23 | 1,350,214 | -0.06(-0.12%) |
Nov 11, 2016 | 53.05 | 53.86 | 52.99 | 53.29 | 705,281 | -0.07(-0.13%) |
Nov 10, 2016 | 54.45 | 54.59 | 52.87 | 53.36 | 1,654,343 | -1.27(-2.32%) |
Nov 09, 2016 | 54.93 | 55.36 | 52.95 | 54.63 | 1,893,003 | -3.10(-5.37%) |
Nov 08, 2016 | 57.31 | 58.19 | 57.18 | 57.73 | 508,792 | +0.44(+0.77%) |
Nov 07, 2016 | 56.96 | 57.66 | 56.96 | 57.29 | 445,738 | +1.01(+1.80%) |
Nov 04, 2016 | 56.27 | 57.01 | 56.27 | 56.28 | 523,171 | -0.08(-0.14%) |
Nov 03, 2016 | 56.08 | 56.48 | 56.08 | 56.36 | 330,617 | +0.09(+0.16%) |
Nov 02, 2016 | 56.23 | 56.88 | 56.23 | 56.27 | 465,255 | -0.10(-0.17%) |
Nov 01, 2016 | 56.85 | 56.97 | 56.36 | 56.37 | 505,433 | -0.47(-0.82%) |
Oct 31, 2016 | 56.54 | 56.96 | 56.30 | 56.84 | 641,024 | +0.52(+0.92%) |
Oct 28, 2016 | 56.20 | 56.98 | 56.20 | 56.32 | 466,982 | +0.17(+0.30%) |
Oct 27, 2016 | 56.76 | 56.86 | 56.01 | 56.15 | 413,356 | -0.55(-0.96%) |
Oct 26, 2016 | 56.90 | 57.25 | 56.67 | 56.70 | 348,381 | -0.51(-0.89%) |
Oct 25, 2016 | 56.75 | 57.35 | 56.66 | 57.21 | 763,492 | +0.43(+0.76%) |
Oct 24, 2016 | 57.13 | 57.13 | 56.33 | 56.77 | 410,714 | +0.20(+0.36%) |
Oct 21, 2016 | 56.46 | 56.74 | 56.14 | 56.57 | 370,983 | +0.17(+0.30%) |
Oct 20, 2016 | 56.92 | 57.07 | 56.24 | 56.41 | 768,613 | -0.72(-1.26%) |
Oct 19, 2016 | 57.46 | 57.57 | 57.10 | 57.13 | 442,234 | -0.45(-0.78%) |
Oct 18, 2016 | 58.21 | 58.21 | 57.53 | 57.57 | 427,572 | -0.02(-0.03%) |
Oct 17, 2016 | 57.71 | 58.11 | 57.51 | 57.59 | 468,555 | -0.19(-0.33%) |
Oct 14, 2016 | 57.60 | 57.98 | 57.46 | 57.79 | 486,831 | +0.42(+0.74%) |
Oct 13, 2016 | 57.03 | 57.70 | 57.01 | 57.36 | 533,198 | -0.09(-0.15%) |
Oct 12, 2016 | 57.46 | 57.77 | 56.95 | 57.45 | 561,392 | +0.22(+0.38%) |
Oct 11, 2016 | 58.30 | 58.37 | 56.90 | 57.23 | 1,129,936 | -1.32(-2.25%) |
Oct 10, 2016 | 59.23 | 59.55 | 58.52 | 58.55 | 467,054 | -0.25(-0.42%) |
Oct 07, 2016 | 59.62 | 59.87 | 58.56 | 58.80 | 824,537 | -0.91(-1.52%) |
Oct 06, 2016 | 59.19 | 59.81 | 58.98 | 59.70 | 546,172 | +0.53(+0.89%) |
Oct 05, 2016 | 59.53 | 59.53 | 59.07 | 59.17 | 547,295 | -0.02(-0.03%) |
Oct 04, 2016 | 59.69 | 59.98 | 59.12 | 59.19 | 630,001 | -0.21(-0.36%) |
Oct 03, 2016 | 59.47 | 59.68 | 59.27 | 59.40 | 653,778 | -0.18(-0.31%) |
Sep 30, 2016 | 59.35 | 59.92 | 59.13 | 59.59 | 839,494 | +0.36(+0.61%) |
Sep 29, 2016 | 60.37 | 60.37 | 59.22 | 59.23 | 966,644 | -1.75(-2.87%) |
Sep 28, 2016 | 61.02 | 61.02 | 60.39 | 60.98 | 621,226 | +0.26(+0.43%) |
Sep 27, 2016 | 61.27 | 61.39 | 60.62 | 60.71 | 1,205,133 | -0.70(-1.14%) |
Sep 26, 2016 | 60.04 | 61.60 | 59.88 | 61.42 | 1,548,101 | +0.97(+1.60%) |
Sep 23, 2016 | 61.12 | 61.16 | 60.43 | 60.45 | 577,468 | -0.94(-1.53%) |
Sep 22, 2016 | 61.43 | 61.57 | 61.20 | 61.39 | 515,905 | +0.28(+0.46%) |
Sep 21, 2016 | 60.56 | 61.31 | 60.47 | 61.11 | 657,228 | +0.70(+1.16%) |
Sep 20, 2016 | 60.47 | 60.84 | 60.22 | 60.40 | 508,236 | +0.11(+0.19%) |
Sep 19, 2016 | 60.58 | 61.07 | 59.98 | 60.29 | 450,737 | -0.09(-0.15%) |
Sep 16, 2016 | 60.26 | 60.46 | 59.89 | 60.38 | 759,966 | +0.12(+0.20%) |
Sep 15, 2016 | 59.83 | 60.37 | 59.50 | 60.26 | 424,906 | +0.51(+0.85%) |
Sep 14, 2016 | 60.65 | 60.77 | 59.68 | 59.75 | 650,099 | -0.67(-1.11%) |
Sep 13, 2016 | 61.20 | 61.49 | 60.33 | 60.41 | 865,700 | -0.78(-1.28%) |
Sep 12, 2016 | 60.64 | 61.30 | 60.48 | 61.20 | 709,569 | +0.46(+0.76%) |
Sep 09, 2016 | 61.72 | 61.72 | 60.72 | 60.73 | 689,365 | -1.43(-2.29%) |
Sep 08, 2016 | 62.23 | 62.44 | 62.11 | 62.16 | 496,409 | -0.31(-0.50%) |
Sep 07, 2016 | 62.20 | 62.76 | 62.05 | 62.47 | 678,704 | +0.17(+0.27%) |
Sep 06, 2016 | 62.14 | 62.31 | 61.76 | 62.31 | 821,350 | +0.26(+0.42%) |
Sep 02, 2016 | 61.61 | 62.04 | 62.04 | 62.04 | 493,913 | +0.67(+1.10%) |