Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 58.78 | 59.74 | 56.06 | 57.52 | 436,297 | -0.96(-1.64%) |
Nov 29, 2016 | 58.94 | 59.62 | 57.33 | 58.48 | 350,125 | -0.16(-0.26%) |
Nov 28, 2016 | 60.47 | 60.65 | 58.01 | 58.63 | 290,526 | -2.26(-3.70%) |
Nov 25, 2016 | 60.50 | 60.98 | 59.45 | 60.89 | 132,890 | +0.58(+0.96%) |
Nov 23, 2016 | 60.31 | 60.31 | 60.31 | 0 | +1.87(+3.20%) | |
Nov 22, 2016 | 58.64 | 59.47 | 57.07 | 58.44 | 316,152 | -0.28(-0.48%) |
Nov 21, 2016 | 57.81 | 58.75 | 57.38 | 58.72 | 278,670 | +0.72(+1.24%) |
Nov 18, 2016 | 57.82 | 58.42 | 57.28 | 58.00 | 358,952 | +0.27(+0.47%) |
Nov 17, 2016 | 58.04 | 58.45 | 56.95 | 57.73 | 377,389 | -0.16(-0.28%) |
Nov 16, 2016 | 58.05 | 59.58 | 57.51 | 57.89 | 340,372 | -0.64(-1.09%) |
Nov 15, 2016 | 57.37 | 58.99 | 56.35 | 58.53 | 400,656 | +0.77(+1.33%) |
Nov 14, 2016 | 55.79 | 57.79 | 53.62 | 57.76 | 513,066 | +2.59(+4.69%) |
Nov 11, 2016 | 53.46 | 55.92 | 52.99 | 55.17 | 567,185 | +1.71(+3.20%) |
Nov 10, 2016 | 54.40 | 55.55 | 53.05 | 53.46 | 636,863 | -0.94(-1.73%) |
Nov 09, 2016 | 53.35 | 55.79 | 52.83 | 54.40 | 835,230 | +4.04(+8.02%) |
Nov 08, 2016 | 49.63 | 50.86 | 48.91 | 50.36 | 418,831 | +0.36(+0.72%) |
Nov 07, 2016 | 48.91 | 50.45 | 47.52 | 50.00 | 498,450 | +2.06(+4.30%) |
Nov 04, 2016 | 45.91 | 50.50 | 45.54 | 47.94 | 639,276 | +1.91(+4.15%) |
Nov 03, 2016 | 46.75 | 47.07 | 45.23 | 46.03 | 670,275 | -0.78(-1.67%) |
Nov 02, 2016 | 48.73 | 48.73 | 46.72 | 46.81 | 379,832 | -2.13(-4.35%) |
Nov 01, 2016 | 48.67 | 49.53 | 47.80 | 48.94 | 266,009 | +0.41(+0.84%) |
Oct 31, 2016 | 49.03 | 49.32 | 47.65 | 48.53 | 341,127 | -0.15(-0.31%) |
Oct 28, 2016 | 48.83 | 49.16 | 47.15 | 48.68 | 257,872 | -0.32(-0.65%) |
Oct 27, 2016 | 49.62 | 50.04 | 48.36 | 49.00 | 271,301 | -0.28(-0.57%) |
Oct 26, 2016 | 49.66 | 50.38 | 48.97 | 49.28 | 253,502 | -0.24(-0.48%) |
Oct 25, 2016 | 50.31 | 50.62 | 48.85 | 49.52 | 482,400 | +0.49(+1.00%) |
Oct 24, 2016 | 48.64 | 49.28 | 48.37 | 49.03 | 282,824 | +0.69(+1.43%) |
Oct 21, 2016 | 48.53 | 48.69 | 47.56 | 48.34 | 265,907 | -0.53(-1.08%) |
Oct 20, 2016 | 47.69 | 49.48 | 47.35 | 48.87 | 381,761 | +1.34(+2.82%) |
Oct 19, 2016 | 47.20 | 47.94 | 46.00 | 47.53 | 402,201 | +0.33(+0.70%) |
Oct 18, 2016 | 48.14 | 49.05 | 46.83 | 47.20 | 396,075 | -0.02(-0.04%) |
Oct 17, 2016 | 47.22 | 48.03 | 46.39 | 47.22 | 358,745 | +0.19(+0.40%) |
Oct 14, 2016 | 49.44 | 50.04 | 46.95 | 47.03 | 328,767 | -1.93(-3.94%) |
Oct 13, 2016 | 48.18 | 50.05 | 48.05 | 48.96 | 273,425 | +0.24(+0.49%) |
Oct 12, 2016 | 52.05 | 52.66 | 48.66 | 48.72 | 434,397 | -3.14(-6.05%) |
Oct 11, 2016 | 53.50 | 53.50 | 51.19 | 51.86 | 246,895 | -2.17(-4.02%) |
Oct 10, 2016 | 52.08 | 54.16 | 51.95 | 54.03 | 328,822 | +2.22(+4.28%) |
Oct 07, 2016 | 52.40 | 52.89 | 50.75 | 51.81 | 260,649 | -0.51(-0.97%) |
Oct 06, 2016 | 53.37 | 53.41 | 51.90 | 52.32 | 335,789 | -1.61(-2.99%) |
Oct 05, 2016 | 52.79 | 54.28 | 52.01 | 53.93 | 290,784 | +1.45(+2.76%) |
Oct 04, 2016 | 52.07 | 54.05 | 51.82 | 52.48 | 325,279 | +0.53(+1.02%) |
Oct 03, 2016 | 52.00 | 52.75 | 51.33 | 51.95 | 431,562 | -0.54(-1.03%) |
Sep 30, 2016 | 52.11 | 53.07 | 51.47 | 52.49 | 316,219 | +0.65(+1.25%) |
Sep 29, 2016 | 53.64 | 54.13 | 51.06 | 51.84 | 417,458 | -1.72(-3.21%) |
Sep 28, 2016 | 54.03 | 54.21 | 52.46 | 53.56 | 350,691 | -0.53(-0.98%) |
Sep 27, 2016 | 53.14 | 54.21 | 52.23 | 54.09 | 243,973 | +0.98(+1.85%) |
Sep 26, 2016 | 54.04 | 54.45 | 52.92 | 53.11 | 243,922 | -1.41(-2.59%) |
Sep 23, 2016 | 53.92 | 54.85 | 53.28 | 54.52 | 353,188 | +0.32(+0.59%) |
Sep 22, 2016 | 53.25 | 54.21 | 52.81 | 54.20 | 352,732 | +1.38(+2.61%) |
Sep 21, 2016 | 51.86 | 53.09 | 50.58 | 52.82 | 360,005 | +0.81(+1.56%) |
Sep 20, 2016 | 51.75 | 52.65 | 51.23 | 52.01 | 352,176 | +0.63(+1.23%) |
Sep 19, 2016 | 51.04 | 52.43 | 50.86 | 51.38 | 354,219 | +0.59(+1.16%) |
Sep 16, 2016 | 50.16 | 51.05 | 49.45 | 50.79 | 702,147 | +0.55(+1.09%) |
Sep 15, 2016 | 50.00 | 51.56 | 49.35 | 50.24 | 417,662 | +0.29(+0.58%) |
Sep 14, 2016 | 48.21 | 50.26 | 48.04 | 49.95 | 613,366 | +2.21(+4.63%) |
Sep 13, 2016 | 47.69 | 48.20 | 46.22 | 47.74 | 353,718 | -0.28(-0.58%) |
Sep 12, 2016 | 46.25 | 48.02 | 46.24 | 48.02 | 391,804 | +1.54(+3.31%) |
Sep 09, 2016 | 48.93 | 49.22 | 46.36 | 46.48 | 532,342 | -3.06(-6.18%) |
Sep 08, 2016 | 47.62 | 49.59 | 46.86 | 49.54 | 400,869 | +1.65(+3.45%) |
Sep 07, 2016 | 44.68 | 47.98 | 44.59 | 47.89 | 608,954 | +3.37(+7.57%) |
Sep 06, 2016 | 43.72 | 44.54 | 42.94 | 44.52 | 430,746 | +0.81(+1.85%) |
Sep 02, 2016 | 44.98 | 43.71 | 43.71 | 43.71 | 322,900 | -1.03(-2.30%) |