Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.00 | 57.00 | 53.00 | 55.00 | 4,613 | -2.00(-3.51%) |
Oct 28, 2016 | 51.00 | 57.00 | 48.50 | 57.00 | 11,376 | +6.00(+11.76%) |
Oct 27, 2016 | 46.00 | 51.00 | 44.00 | 51.00 | 22,050 | +5.00(+10.87%) |
Oct 26, 2016 | 48.00 | 48.00 | 45.00 | 46.00 | 12,574 | -2.00(-4.17%) |
Oct 25, 2016 | 50.00 | 51.00 | 45.00 | 48.00 | 46,221 | -11.00(-18.64%) |
Oct 24, 2016 | 60.00 | 62.00 | 59.00 | 59.00 | 4,445 | -1.00(-1.67%) |
Oct 21, 2016 | 60.00 | 60.00 | 59.00 | 60.00 | 8,117 | +0.00(+0.00%) |
Oct 20, 2016 | 59.00 | 61.00 | 59.00 | 60.00 | 9,242 | +0.00(+0.00%) |
Oct 19, 2016 | 59.00 | 60.00 | 58.00 | 60.00 | 3,472 | +0.00(+0.00%) |
Oct 18, 2016 | 60.00 | 61.00 | 59.00 | 60.00 | 4,207 | +0.00(+0.00%) |
Oct 17, 2016 | 59.00 | 60.00 | 58.00 | 60.00 | 4,288 | +0.80(+1.35%) |
Oct 14, 2016 | 60.00 | 60.90 | 59.00 | 59.20 | 12,023 | -0.20(-0.34%) |
Oct 13, 2016 | 59.20 | 60.80 | 58.00 | 59.40 | 8,818 | +0.20(+0.34%) |
Oct 12, 2016 | 62.39 | 63.00 | 59.00 | 59.20 | 17,857 | -2.40(-3.90%) |
Oct 11, 2016 | 64.20 | 64.20 | 60.60 | 61.60 | 10,216 | -2.40(-3.75%) |
Oct 10, 2016 | 63.40 | 64.80 | 63.20 | 64.00 | 7,855 | +1.40(+2.24%) |
Oct 07, 2016 | 66.00 | 66.03 | 61.30 | 62.60 | 14,839 | -2.60(-3.99%) |
Oct 06, 2016 | 67.59 | 67.59 | 61.20 | 65.20 | 33,476 | -2.60(-3.83%) |
Oct 05, 2016 | 68.40 | 69.38 | 67.00 | 67.80 | 7,641 | +0.20(+0.30%) |
Oct 04, 2016 | 70.00 | 73.20 | 66.60 | 67.60 | 21,442 | -1.80(-2.59%) |
Oct 03, 2016 | 66.20 | 71.60 | 66.00 | 69.40 | 35,798 | +4.40(+6.77%) |
Sep 30, 2016 | 61.20 | 65.80 | 60.80 | 65.00 | 13,090 | +3.80(+6.21%) |
Sep 29, 2016 | 62.00 | 63.00 | 60.60 | 61.20 | 4,043 | -1.60(-2.55%) |
Sep 28, 2016 | 63.00 | 63.20 | 62.20 | 62.80 | 4,834 | +0.20(+0.32%) |
Sep 27, 2016 | 63.60 | 64.00 | 61.00 | 62.60 | 4,470 | -0.40(-0.63%) |
Sep 26, 2016 | 60.20 | 63.60 | 60.20 | 63.00 | 6,387 | +3.00(+5.00%) |
Sep 23, 2016 | 64.00 | 64.00 | 59.60 | 60.00 | 7,863 | -3.60(-5.66%) |
Sep 22, 2016 | 63.80 | 64.00 | 62.20 | 63.60 | 4,768 | +0.00(+0.00%) |
Sep 21, 2016 | 63.60 | 64.00 | 60.40 | 63.60 | 7,111 | +0.20(+0.32%) |
Sep 20, 2016 | 62.60 | 64.40 | 60.80 | 63.40 | 10,074 | +2.00(+3.26%) |
Sep 19, 2016 | 60.60 | 63.20 | 59.44 | 61.40 | 12,116 | +1.40(+2.33%) |
Sep 16, 2016 | 59.20 | 61.00 | 59.00 | 60.00 | 7,021 | +0.40(+0.67%) |
Sep 15, 2016 | 60.20 | 60.40 | 58.80 | 59.60 | 4,357 | -0.80(-1.32%) |
Sep 14, 2016 | 60.20 | 64.60 | 58.82 | 60.40 | 5,469 | +0.20(+0.33%) |
Sep 13, 2016 | 61.60 | 61.80 | 60.00 | 60.20 | 8,089 | -1.80(-2.90%) |
Sep 12, 2016 | 61.40 | 63.80 | 60.80 | 62.00 | 11,337 | +0.60(+0.98%) |
Sep 09, 2016 | 63.00 | 64.40 | 61.00 | 61.40 | 2,261 | -3.00(-4.66%) |
Sep 08, 2016 | 63.20 | 64.80 | 62.80 | 64.40 | 3,671 | +1.20(+1.90%) |
Sep 07, 2016 | 60.00 | 64.00 | 60.00 | 63.20 | 5,581 | +2.80(+4.64%) |
Sep 06, 2016 | 61.20 | 62.60 | 60.20 | 60.40 | 8,220 | -1.20(-1.95%) |
Sep 02, 2016 | 61.40 | 61.60 | 61.60 | 61.60 | 1,760 | +0.00(+0.00%) |
Sep 01, 2016 | 62.00 | 63.00 | 60.40 | 61.60 | 1,945 | -0.40(-0.65%) |
Aug 31, 2016 | 64.40 | 64.40 | 61.00 | 62.00 | 9,578 | -2.00(-3.12%) |
Aug 30, 2016 | 63.60 | 65.00 | 63.00 | 64.00 | 1,550 | +0.40(+0.63%) |
Aug 29, 2016 | 62.80 | 63.80 | 61.80 | 63.60 | 1,408 | +0.80(+1.27%) |
Aug 26, 2016 | 63.80 | 64.60 | 61.80 | 62.80 | 2,506 | -0.40(-0.63%) |
Aug 25, 2016 | 63.00 | 65.20 | 62.20 | 63.20 | 3,430 | +0.40(+0.64%) |
Aug 24, 2016 | 65.00 | 67.80 | 62.40 | 62.80 | 7,122 | -2.40(-3.68%) |
Aug 23, 2016 | 67.80 | 68.00 | 62.80 | 65.20 | 7,560 | -1.80(-2.69%) |
Aug 22, 2016 | 66.80 | 68.80 | 66.00 | 67.00 | 5,905 | +0.80(+1.21%) |
Aug 19, 2016 | 65.80 | 67.00 | 65.00 | 66.20 | 6,502 | +0.00(+0.00%) |
Aug 18, 2016 | 65.60 | 67.00 | 64.46 | 66.20 | 12,010 | +0.80(+1.22%) |
Aug 17, 2016 | 62.40 | 65.60 | 60.42 | 65.40 | 5,255 | +2.60(+4.14%) |
Aug 16, 2016 | 65.40 | 66.00 | 62.00 | 62.80 | 5,501 | -2.80(-4.27%) |
Aug 15, 2016 | 63.40 | 67.00 | 62.62 | 65.60 | 8,284 | +2.60(+4.13%) |
Aug 12, 2016 | 61.80 | 63.40 | 61.60 | 63.00 | 4,910 | +1.40(+2.27%) |
Aug 11, 2016 | 61.20 | 63.40 | 60.00 | 61.60 | 4,186 | +0.60(+0.98%) |
Aug 10, 2016 | 63.00 | 65.80 | 60.00 | 61.00 | 12,970 | -4.20(-6.44%) |
Aug 09, 2016 | 66.60 | 68.38 | 64.20 | 65.20 | 8,913 | -1.60(-2.40%) |
Aug 08, 2016 | 68.80 | 71.00 | 66.60 | 66.80 | 20,667 | -1.80(-2.62%) |
Aug 05, 2016 | 63.60 | 69.00 | 62.80 | 68.60 | 36,992 | +5.80(+9.24%) |
Aug 04, 2016 | 63.20 | 64.60 | 62.42 | 62.80 | 6,207 | +0.00(+0.00%) |
Aug 03, 2016 | 60.00 | 64.60 | 59.80 | 62.80 | 14,503 | +2.80(+4.67%) |
Aug 02, 2016 | 62.80 | 63.40 | 57.40 | 60.00 | 19,706 | -3.00(-4.76%) |