Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.52 | 48.77 | 47.61 | 47.99 | 816,313 | -1.09(-2.23%) |
Nov 29, 2016 | 48.16 | 49.39 | 48.09 | 49.08 | 765,908 | -0.02(-0.05%) |
Nov 28, 2016 | 47.49 | 49.24 | 46.93 | 49.10 | 909,989 | +2.36(+5.05%) |
Nov 25, 2016 | 47.22 | 47.41 | 46.53 | 46.74 | 487,725 | -0.47(-1.00%) |
Nov 23, 2016 | 47.22 | 47.22 | 47.22 | 0 | -0.90(-1.88%) | |
Nov 22, 2016 | 48.51 | 48.60 | 47.65 | 48.12 | 882,238 | -0.16(-0.33%) |
Nov 21, 2016 | 48.39 | 48.96 | 47.87 | 48.28 | 787,057 | +0.65(+1.36%) |
Nov 18, 2016 | 47.65 | 47.98 | 46.88 | 47.63 | 895,594 | -0.65(-1.34%) |
Nov 17, 2016 | 49.64 | 50.67 | 47.82 | 48.28 | 1,384,829 | -1.12(-2.26%) |
Nov 16, 2016 | 48.52 | 49.44 | 48.16 | 49.39 | 1,166,290 | +0.89(+1.84%) |
Nov 15, 2016 | 46.54 | 48.60 | 46.00 | 48.50 | 2,194,084 | +2.22(+4.80%) |
Nov 14, 2016 | 46.86 | 47.65 | 44.63 | 46.28 | 3,505,606 | -1.13(-2.38%) |
Nov 11, 2016 | 51.50 | 51.96 | 47.31 | 47.41 | 2,417,171 | -4.23(-8.20%) |
Nov 10, 2016 | 55.15 | 55.15 | 50.96 | 51.64 | 1,740,339 | -3.95(-7.11%) |
Nov 09, 2016 | 56.57 | 56.57 | 54.28 | 55.59 | 1,096,060 | +1.58(+2.93%) |
Nov 08, 2016 | 54.66 | 55.67 | 53.40 | 54.01 | 691,099 | -0.04(-0.08%) |
Nov 07, 2016 | 55.00 | 55.07 | 53.59 | 54.05 | 765,425 | -1.78(-3.19%) |
Nov 04, 2016 | 56.54 | 56.73 | 55.15 | 55.83 | 670,807 | -0.68(-1.20%) |
Nov 03, 2016 | 55.24 | 56.54 | 54.71 | 56.51 | 873,278 | +1.22(+2.20%) |
Nov 02, 2016 | 56.41 | 57.46 | 54.93 | 55.29 | 1,146,350 | -0.43(-0.77%) |
Nov 01, 2016 | 55.26 | 56.46 | 54.82 | 55.72 | 880,044 | +1.49(+2.75%) |
Oct 31, 2016 | 53.31 | 54.27 | 52.75 | 54.23 | 441,921 | +1.04(+1.96%) |
Oct 28, 2016 | 52.39 | 53.78 | 52.21 | 53.19 | 693,122 | +0.56(+1.07%) |
Oct 27, 2016 | 53.20 | 53.20 | 52.00 | 52.63 | 461,717 | -0.05(-0.09%) |
Oct 26, 2016 | 53.64 | 54.21 | 52.20 | 52.67 | 726,874 | -1.06(-1.97%) |
Oct 25, 2016 | 53.30 | 54.18 | 53.11 | 53.74 | 600,370 | +0.65(+1.22%) |
Oct 24, 2016 | 54.45 | 54.81 | 52.61 | 53.09 | 684,226 | -1.59(-2.91%) |
Oct 21, 2016 | 54.94 | 55.10 | 54.28 | 54.68 | 418,768 | -0.41(-0.75%) |
Oct 20, 2016 | 55.00 | 55.24 | 54.35 | 55.09 | 898,462 | +0.25(+0.45%) |
Oct 19, 2016 | 55.38 | 55.44 | 54.41 | 54.85 | 1,307,778 | +0.14(+0.26%) |
Oct 18, 2016 | 54.08 | 54.80 | 52.87 | 54.70 | 847,341 | +1.13(+2.10%) |
Oct 17, 2016 | 52.74 | 53.78 | 52.73 | 53.58 | 455,876 | +1.11(+2.12%) |
Oct 14, 2016 | 53.23 | 54.17 | 52.21 | 52.47 | 569,835 | -1.07(-2.00%) |
Oct 13, 2016 | 52.38 | 54.75 | 52.08 | 53.54 | 1,030,194 | +0.84(+1.59%) |
Oct 12, 2016 | 51.42 | 53.18 | 51.42 | 52.70 | 698,085 | +1.35(+2.63%) |
Oct 11, 2016 | 52.45 | 52.69 | 51.17 | 51.35 | 1,001,141 | -1.40(-2.65%) |
Oct 10, 2016 | 53.00 | 53.12 | 52.28 | 52.75 | 334,308 | +0.18(+0.35%) |
Oct 07, 2016 | 53.48 | 54.04 | 51.61 | 52.57 | 943,508 | +0.12(+0.22%) |
Oct 06, 2016 | 52.07 | 53.29 | 51.57 | 52.45 | 1,190,989 | -1.00(-1.88%) |
Oct 05, 2016 | 54.04 | 54.27 | 52.20 | 53.45 | 1,374,314 | -0.03(-0.06%) |
Oct 04, 2016 | 55.43 | 55.51 | 53.10 | 53.49 | 1,625,290 | -3.60(-6.30%) |
Oct 03, 2016 | 57.63 | 58.14 | 56.05 | 57.08 | 919,938 | -0.80(-1.39%) |
Sep 30, 2016 | 59.60 | 60.11 | 57.75 | 57.89 | 717,192 | -0.76(-1.30%) |
Sep 29, 2016 | 58.67 | 59.06 | 57.64 | 58.65 | 657,825 | -0.31(-0.53%) |
Sep 28, 2016 | 58.42 | 59.47 | 57.31 | 58.96 | 680,035 | +0.63(+1.08%) |
Sep 27, 2016 | 58.59 | 58.69 | 57.70 | 58.33 | 464,463 | -0.75(-1.26%) |
Sep 26, 2016 | 59.95 | 60.07 | 59.01 | 59.08 | 446,407 | -0.46(-0.78%) |
Sep 23, 2016 | 61.22 | 61.30 | 59.20 | 59.54 | 763,993 | -1.61(-2.63%) |
Sep 22, 2016 | 62.80 | 63.40 | 60.43 | 61.15 | 731,031 | -0.69(-1.11%) |
Sep 21, 2016 | 59.92 | 61.99 | 59.46 | 61.84 | 1,016,581 | +2.87(+4.86%) |
Sep 20, 2016 | 59.03 | 59.54 | 58.61 | 58.97 | 376,335 | +0.11(+0.18%) |
Sep 19, 2016 | 58.87 | 59.20 | 58.34 | 58.86 | 761,845 | +0.72(+1.24%) |
Sep 16, 2016 | 58.33 | 58.82 | 57.74 | 58.14 | 2,393,652 | -0.68(-1.16%) |
Sep 15, 2016 | 57.75 | 59.55 | 57.55 | 58.82 | 953,887 | +0.78(+1.34%) |
Sep 14, 2016 | 58.67 | 59.55 | 57.82 | 58.04 | 674,158 | -0.26(-0.44%) |
Sep 13, 2016 | 59.76 | 59.82 | 57.99 | 58.30 | 863,994 | -1.73(-2.88%) |
Sep 12, 2016 | 58.35 | 60.46 | 58.04 | 60.03 | 1,065,181 | +1.06(+1.80%) |
Sep 09, 2016 | 61.31 | 61.31 | 58.84 | 58.97 | 1,032,050 | -2.63(-4.27%) |
Sep 08, 2016 | 62.37 | 62.43 | 61.14 | 61.60 | 612,695 | -0.96(-1.54%) |
Sep 07, 2016 | 62.72 | 63.17 | 61.63 | 62.57 | 803,999 | -0.12(-0.18%) |
Sep 06, 2016 | 61.88 | 62.84 | 61.10 | 62.68 | 821,811 | +1.71(+2.81%) |
Sep 02, 2016 | 60.47 | 60.97 | 60.97 | 60.97 | 760,549 | +1.82(+3.07%) |