Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 64.60 | 64.60 | 60.00 | 60.40 | 57,089 | -0.80(-1.31%) |
Nov 29, 2016 | 63.80 | 65.20 | 61.20 | 61.20 | 49,967 | -1.40(-2.24%) |
Nov 28, 2016 | 65.00 | 65.30 | 62.40 | 62.60 | 44,767 | -3.20(-4.86%) |
Nov 25, 2016 | 64.80 | 66.40 | 63.60 | 65.80 | 12,744 | +0.60(+0.92%) |
Nov 23, 2016 | 65.20 | 65.20 | 65.20 | 0 | +1.40(+2.19%) | |
Nov 22, 2016 | 64.20 | 64.60 | 62.48 | 63.80 | 29,783 | +0.00(+0.00%) |
Nov 21, 2016 | 63.00 | 64.60 | 61.20 | 63.80 | 47,739 | +0.40(+0.63%) |
Nov 18, 2016 | 63.40 | 64.00 | 61.00 | 63.40 | 44,775 | -0.20(-0.31%) |
Nov 17, 2016 | 64.00 | 64.80 | 62.40 | 63.60 | 39,946 | -1.00(-1.55%) |
Nov 16, 2016 | 66.00 | 66.60 | 64.20 | 64.60 | 30,731 | -1.40(-2.12%) |
Nov 15, 2016 | 65.40 | 66.40 | 63.80 | 66.00 | 35,883 | +0.40(+0.61%) |
Nov 14, 2016 | 67.60 | 68.00 | 64.60 | 65.60 | 53,298 | -0.80(-1.20%) |
Nov 11, 2016 | 63.20 | 66.80 | 62.00 | 66.40 | 66,149 | +2.20(+3.43%) |
Nov 10, 2016 | 63.00 | 65.60 | 60.80 | 64.20 | 81,408 | +3.20(+5.25%) |
Nov 09, 2016 | 55.20 | 62.20 | 54.60 | 61.00 | 91,043 | +4.40(+7.77%) |
Nov 08, 2016 | 55.80 | 57.60 | 55.00 | 56.60 | 35,835 | +0.20(+0.35%) |
Nov 07, 2016 | 59.00 | 59.60 | 55.00 | 56.40 | 55,770 | +0.60(+1.08%) |
Nov 04, 2016 | 50.00 | 59.80 | 50.00 | 55.80 | 93,035 | +5.00(+9.84%) |
Nov 03, 2016 | 52.00 | 52.36 | 50.40 | 50.80 | 47,736 | -0.80(-1.55%) |
Nov 02, 2016 | 55.20 | 55.40 | 51.40 | 51.60 | 60,526 | -2.80(-5.15%) |
Nov 01, 2016 | 52.60 | 56.80 | 50.20 | 54.40 | 121,313 | +4.60(+9.24%) |
Oct 31, 2016 | 52.00 | 52.60 | 49.60 | 49.80 | 80,133 | -2.20(-4.23%) |
Oct 28, 2016 | 54.80 | 55.00 | 52.00 | 52.00 | 72,409 | -2.60(-4.76%) |
Oct 27, 2016 | 56.40 | 57.00 | 54.60 | 54.60 | 41,047 | -1.60(-2.85%) |
Oct 26, 2016 | 57.60 | 57.80 | 55.00 | 56.20 | 46,882 | -1.40(-2.43%) |
Oct 25, 2016 | 57.60 | 59.00 | 57.40 | 57.60 | 45,159 | +0.00(+0.00%) |
Oct 24, 2016 | 59.80 | 59.80 | 57.40 | 57.60 | 76,458 | -2.00(-3.36%) |
Oct 21, 2016 | 60.00 | 60.20 | 57.40 | 59.60 | 77,504 | +0.40(+0.68%) |
Oct 20, 2016 | 55.60 | 59.20 | 55.20 | 59.20 | 493,448 | -10.60(-15.19%) |
Oct 19, 2016 | 70.00 | 71.00 | 69.40 | 69.80 | 41,817 | -0.80(-1.13%) |
Oct 18, 2016 | 73.20 | 74.00 | 70.00 | 70.60 | 49,468 | -2.20(-3.02%) |
Oct 17, 2016 | 74.80 | 75.20 | 72.50 | 72.80 | 47,606 | -2.40(-3.19%) |
Oct 14, 2016 | 76.20 | 77.40 | 74.80 | 75.20 | 28,857 | -0.40(-0.53%) |
Oct 13, 2016 | 76.20 | 77.40 | 75.00 | 75.60 | 21,913 | -1.00(-1.31%) |
Oct 12, 2016 | 78.40 | 79.60 | 75.70 | 76.60 | 20,743 | -2.00(-2.54%) |
Oct 11, 2016 | 79.60 | 80.00 | 76.80 | 78.60 | 65,713 | +2.40(+3.15%) |
Oct 10, 2016 | 75.20 | 77.60 | 75.20 | 76.20 | 29,317 | +2.00(+2.70%) |
Oct 07, 2016 | 78.40 | 79.28 | 74.00 | 74.20 | 55,089 | -4.00(-5.12%) |
Oct 06, 2016 | 82.20 | 82.20 | 77.80 | 78.20 | 44,057 | -1.20(-1.51%) |
Oct 05, 2016 | 80.00 | 82.80 | 78.40 | 79.40 | 76,760 | +3.80(+5.03%) |
Oct 04, 2016 | 76.60 | 77.60 | 75.00 | 75.60 | 18,572 | -0.40(-0.53%) |
Oct 03, 2016 | 76.00 | 77.30 | 75.20 | 76.00 | 20,485 | +0.20(+0.26%) |
Sep 30, 2016 | 75.40 | 77.20 | 73.80 | 75.80 | 29,362 | +0.40(+0.53%) |
Sep 29, 2016 | 77.20 | 77.42 | 75.20 | 75.40 | 25,150 | -1.80(-2.33%) |
Sep 28, 2016 | 78.40 | 78.80 | 75.60 | 77.20 | 30,980 | -0.60(-0.77%) |
Sep 27, 2016 | 77.80 | 79.00 | 77.00 | 77.80 | 16,513 | -0.40(-0.51%) |
Sep 26, 2016 | 78.80 | 79.40 | 77.40 | 78.20 | 19,718 | -1.20(-1.51%) |
Sep 23, 2016 | 79.40 | 80.80 | 78.50 | 79.40 | 17,992 | -0.60(-0.75%) |
Sep 22, 2016 | 79.60 | 80.40 | 78.40 | 80.00 | 21,767 | +1.00(+1.27%) |
Sep 21, 2016 | 78.20 | 79.60 | 76.20 | 79.00 | 33,601 | +1.60(+2.07%) |
Sep 20, 2016 | 81.20 | 82.00 | 77.20 | 77.40 | 56,061 | -3.00(-3.73%) |
Sep 19, 2016 | 81.20 | 82.40 | 79.80 | 80.40 | 57,353 | -0.60(-0.74%) |
Sep 16, 2016 | 80.00 | 83.50 | 79.00 | 81.00 | 67,986 | +1.00(+1.25%) |
Sep 15, 2016 | 80.80 | 81.00 | 78.40 | 80.00 | 22,753 | -0.40(-0.50%) |
Sep 14, 2016 | 77.60 | 81.80 | 77.60 | 80.40 | 33,940 | +2.60(+3.34%) |
Sep 13, 2016 | 81.20 | 81.20 | 76.80 | 77.80 | 37,327 | -3.20(-3.95%) |
Sep 12, 2016 | 76.60 | 81.00 | 76.00 | 81.00 | 30,794 | +2.80(+3.58%) |
Sep 09, 2016 | 84.00 | 84.20 | 78.20 | 78.20 | 47,518 | -5.80(-6.90%) |
Sep 08, 2016 | 83.00 | 85.60 | 82.00 | 84.00 | 42,435 | +1.60(+1.94%) |
Sep 07, 2016 | 84.20 | 85.00 | 82.20 | 82.40 | 82,973 | +3.60(+4.57%) |
Sep 06, 2016 | 77.80 | 80.30 | 77.04 | 78.80 | 39,000 | +1.40(+1.81%) |
Sep 02, 2016 | 75.80 | 77.40 | 77.40 | 77.40 | 21,045 | +1.60(+2.11%) |