Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.75 | 56.24 | 54.29 | 55.31 | 988,642 | +2.50(+4.74%) |
Nov 29, 2016 | 53.74 | 54.06 | 52.49 | 52.81 | 506,213 | -0.58(-1.09%) |
Nov 28, 2016 | 53.88 | 54.22 | 53.38 | 53.39 | 489,550 | -1.23(-2.25%) |
Nov 25, 2016 | 54.11 | 55.20 | 53.99 | 54.62 | 285,808 | -0.23(-0.42%) |
Nov 23, 2016 | 54.85 | 54.85 | 54.85 | 0 | +0.58(+1.07%) | |
Nov 22, 2016 | 53.57 | 54.52 | 53.37 | 54.27 | 472,892 | +0.14(+0.26%) |
Nov 21, 2016 | 54.08 | 54.52 | 53.76 | 54.13 | 576,154 | -0.42(-0.76%) |
Nov 18, 2016 | 53.57 | 55.27 | 53.09 | 54.55 | 1,033,254 | +0.44(+0.81%) |
Nov 17, 2016 | 53.18 | 54.36 | 53.00 | 54.11 | 809,879 | +2.29(+4.43%) |
Nov 16, 2016 | 52.74 | 52.95 | 51.70 | 51.81 | 548,038 | -1.48(-2.78%) |
Nov 15, 2016 | 52.95 | 53.44 | 52.09 | 53.30 | 569,638 | -0.76(-1.41%) |
Nov 14, 2016 | 54.11 | 54.85 | 52.37 | 54.06 | 1,077,667 | +0.95(+1.79%) |
Nov 11, 2016 | 51.98 | 53.64 | 51.87 | 53.11 | 762,219 | +0.93(+1.78%) |
Nov 10, 2016 | 50.77 | 52.25 | 49.61 | 52.18 | 1,074,593 | +2.18(+4.36%) |
Nov 09, 2016 | 47.27 | 50.40 | 47.20 | 50.01 | 1,110,770 | +5.54(+12.45%) |
Nov 08, 2016 | 43.52 | 44.79 | 43.31 | 44.47 | 315,542 | +0.56(+1.27%) |
Nov 07, 2016 | 43.80 | 44.05 | 43.52 | 43.91 | 174,496 | +1.07(+2.49%) |
Nov 04, 2016 | 43.29 | 43.42 | 42.78 | 42.85 | 338,364 | -1.11(-2.53%) |
Nov 03, 2016 | 43.75 | 44.12 | 43.54 | 43.96 | 333,938 | +1.02(+2.37%) |
Nov 02, 2016 | 43.26 | 43.54 | 42.47 | 42.94 | 361,727 | -0.63(-1.44%) |
Nov 01, 2016 | 44.47 | 44.68 | 43.01 | 43.56 | 423,526 | -0.05(-0.11%) |
Oct 31, 2016 | 43.98 | 44.12 | 43.56 | 43.61 | 231,797 | -0.79(-1.77%) |
Oct 28, 2016 | 44.49 | 44.51 | 43.91 | 44.40 | 505,456 | +0.30(+0.68%) |
Oct 27, 2016 | 43.82 | 44.75 | 43.77 | 44.10 | 424,126 | +1.46(+3.42%) |
Oct 26, 2016 | 42.47 | 42.85 | 42.13 | 42.64 | 288,440 | +0.72(+1.71%) |
Oct 25, 2016 | 42.38 | 42.38 | 41.41 | 41.92 | 184,293 | -0.21(-0.49%) |
Oct 24, 2016 | 41.48 | 42.59 | 41.48 | 42.13 | 359,441 | +0.53(+1.28%) |
Oct 21, 2016 | 41.46 | 42.06 | 41.27 | 41.59 | 287,173 | -0.25(-0.61%) |
Oct 20, 2016 | 41.32 | 42.03 | 41.22 | 41.85 | 215,427 | -0.07(-0.17%) |
Oct 19, 2016 | 42.54 | 42.57 | 41.69 | 41.92 | 323,389 | -0.19(-0.44%) |
Oct 18, 2016 | 43.01 | 43.05 | 42.08 | 42.10 | 325,093 | -0.32(-0.76%) |
Oct 17, 2016 | 42.82 | 42.83 | 42.20 | 42.43 | 291,506 | -0.88(-2.03%) |
Oct 14, 2016 | 42.71 | 43.38 | 42.08 | 43.31 | 293,295 | +1.69(+4.06%) |
Oct 13, 2016 | 41.41 | 41.69 | 41.15 | 41.62 | 383,695 | -0.46(-1.10%) |
Oct 12, 2016 | 42.38 | 42.75 | 42.01 | 42.08 | 348,134 | -0.14(-0.33%) |
Oct 11, 2016 | 42.20 | 42.43 | 41.52 | 42.22 | 335,369 | +0.30(+0.72%) |
Oct 10, 2016 | 42.13 | 42.49 | 41.90 | 41.92 | 304,868 | +0.74(+1.80%) |
Oct 07, 2016 | 41.22 | 41.97 | 40.88 | 41.18 | 314,361 | -0.12(-0.28%) |
Oct 06, 2016 | 41.20 | 41.41 | 40.53 | 41.29 | 394,193 | +0.72(+1.77%) |
Oct 05, 2016 | 40.18 | 41.00 | 40.16 | 40.57 | 636,133 | +0.51(+1.27%) |
Oct 04, 2016 | 38.81 | 40.11 | 38.65 | 40.06 | 415,359 | +1.37(+3.53%) |
Oct 03, 2016 | 37.96 | 38.73 | 37.89 | 38.70 | 270,796 | +0.44(+1.15%) |
Sep 30, 2016 | 37.47 | 38.81 | 37.40 | 38.26 | 366,595 | +0.88(+2.36%) |
Sep 29, 2016 | 38.33 | 38.35 | 37.08 | 37.38 | 352,650 | -0.14(-0.37%) |
Sep 28, 2016 | 37.52 | 37.75 | 37.01 | 37.52 | 339,123 | +0.14(+0.37%) |
Sep 27, 2016 | 37.45 | 37.97 | 37.26 | 37.38 | 365,364 | -0.86(-2.24%) |
Sep 26, 2016 | 38.70 | 38.72 | 38.07 | 38.23 | 235,144 | -0.72(-1.84%) |
Sep 23, 2016 | 38.72 | 39.02 | 38.51 | 38.95 | 116,050 | +0.05(+0.12%) |
Sep 22, 2016 | 39.11 | 39.23 | 38.54 | 38.91 | 349,382 | -0.81(-2.04%) |
Sep 21, 2016 | 40.92 | 41.25 | 39.72 | 39.72 | 613,361 | -1.04(-2.56%) |
Sep 20, 2016 | 40.46 | 40.85 | 40.02 | 40.76 | 296,549 | -0.49(-1.18%) |
Sep 19, 2016 | 41.02 | 41.25 | 40.71 | 41.25 | 169,781 | +0.44(+1.08%) |
Sep 16, 2016 | 40.99 | 41.29 | 40.78 | 40.81 | 313,709 | -0.97(-2.33%) |
Sep 15, 2016 | 41.90 | 42.41 | 41.48 | 41.78 | 534,541 | +0.51(+1.24%) |
Sep 14, 2016 | 41.48 | 41.48 | 40.67 | 41.27 | 371,063 | -0.16(-0.39%) |
Sep 13, 2016 | 39.83 | 42.08 | 39.74 | 41.43 | 844,198 | +1.32(+3.29%) |
Sep 12, 2016 | 40.32 | 40.48 | 39.88 | 40.11 | 688,962 | -0.07(-0.17%) |
Sep 09, 2016 | 39.65 | 40.25 | 39.65 | 40.18 | 874,540 | +1.90(+4.96%) |
Sep 08, 2016 | 37.42 | 38.70 | 37.12 | 38.28 | 635,560 | +1.41(+3.83%) |
Sep 07, 2016 | 36.29 | 36.89 | 36.22 | 36.87 | 355,296 | +0.07(+0.19%) |
Sep 06, 2016 | 37.61 | 37.70 | 36.47 | 36.80 | 547,591 | -0.81(-2.16%) |
Sep 02, 2016 | 37.38 | 37.61 | 37.61 | 37.61 | 534,128 | +0.86(+2.33%) |