Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.50 | 77.62 | 73.50 | 77.10 | 255,197 | +3.60(+4.90%) |
Nov 29, 2016 | 75.45 | 76.50 | 72.75 | 73.50 | 159,924 | -2.25(-2.97%) |
Nov 28, 2016 | 78.15 | 78.15 | 75.60 | 75.75 | 143,012 | -1.50(-1.94%) |
Nov 25, 2016 | 76.50 | 77.70 | 75.30 | 77.25 | 57,189 | +0.45(+0.59%) |
Nov 23, 2016 | 76.80 | 76.80 | 76.80 | 0 | +0.45(+0.59%) | |
Nov 22, 2016 | 76.95 | 77.84 | 75.90 | 76.35 | 102,237 | -0.30(-0.39%) |
Nov 21, 2016 | 75.75 | 77.55 | 75.75 | 76.65 | 119,082 | +0.75(+0.99%) |
Nov 18, 2016 | 76.20 | 76.50 | 75.08 | 75.90 | 191,632 | +0.15(+0.20%) |
Nov 17, 2016 | 73.80 | 76.19 | 73.61 | 75.75 | 194,786 | +2.25(+3.06%) |
Nov 16, 2016 | 73.20 | 74.70 | 71.70 | 73.50 | 219,689 | +1.35(+1.87%) |
Nov 15, 2016 | 72.30 | 72.90 | 67.79 | 72.15 | 236,540 | +0.15(+0.21%) |
Nov 14, 2016 | 72.45 | 74.92 | 71.55 | 72.00 | 242,612 | +1.05(+1.48%) |
Nov 11, 2016 | 74.10 | 75.15 | 70.35 | 70.95 | 370,231 | -1.35(-1.87%) |
Nov 10, 2016 | 71.55 | 75.15 | 71.10 | 72.30 | 384,415 | +2.25(+3.21%) |
Nov 09, 2016 | 64.20 | 72.75 | 64.20 | 70.05 | 326,338 | +3.00(+4.47%) |
Nov 08, 2016 | 64.95 | 68.85 | 63.59 | 67.05 | 378,854 | +2.10(+3.23%) |
Nov 07, 2016 | 65.41 | 66.30 | 64.35 | 64.95 | 158,271 | +1.05(+1.64%) |
Nov 04, 2016 | 62.70 | 65.40 | 62.40 | 63.90 | 144,153 | +1.20(+1.91%) |
Nov 03, 2016 | 64.20 | 64.20 | 62.40 | 62.70 | 162,757 | -0.90(-1.42%) |
Nov 02, 2016 | 65.25 | 65.85 | 63.60 | 63.60 | 217,749 | -1.80(-2.75%) |
Nov 01, 2016 | 64.95 | 66.30 | 63.15 | 65.40 | 254,486 | +1.35(+2.11%) |
Oct 31, 2016 | 64.05 | 65.25 | 62.70 | 64.05 | 264,242 | +1.20(+1.91%) |
Oct 28, 2016 | 62.85 | 67.65 | 61.35 | 62.85 | 567,836 | +1.05(+1.70%) |
Oct 27, 2016 | 61.80 | 66.30 | 59.55 | 61.80 | 985,198 | +9.00(+17.05%) |
Oct 26, 2016 | 55.80 | 56.55 | 52.50 | 52.80 | 360,922 | -3.30(-5.88%) |
Oct 25, 2016 | 59.10 | 61.79 | 55.95 | 56.10 | 483,721 | -4.80(-7.88%) |
Oct 24, 2016 | 60.45 | 62.10 | 60.45 | 60.90 | 158,104 | +0.90(+1.50%) |
Oct 21, 2016 | 62.25 | 63.15 | 58.20 | 60.00 | 264,806 | -3.00(-4.76%) |
Oct 20, 2016 | 60.60 | 64.20 | 60.15 | 63.00 | 310,072 | +2.55(+4.22%) |
Oct 19, 2016 | 57.75 | 61.20 | 57.45 | 60.45 | 206,006 | +2.85(+4.95%) |
Oct 18, 2016 | 54.75 | 60.75 | 54.30 | 57.60 | 283,669 | +4.05(+7.56%) |
Oct 17, 2016 | 55.05 | 55.20 | 53.25 | 53.55 | 203,311 | -1.65(-2.99%) |
Oct 14, 2016 | 56.25 | 56.85 | 54.90 | 55.20 | 127,805 | -0.30(-0.54%) |
Oct 13, 2016 | 52.80 | 55.95 | 52.65 | 55.50 | 162,444 | +2.25(+4.23%) |
Oct 12, 2016 | 52.95 | 54.30 | 52.35 | 53.25 | 148,885 | +0.60(+1.14%) |
Oct 11, 2016 | 54.75 | 56.85 | 52.20 | 52.65 | 357,428 | -1.95(-3.57%) |
Oct 10, 2016 | 56.10 | 57.30 | 54.60 | 54.60 | 180,407 | -1.50(-2.67%) |
Oct 07, 2016 | 57.75 | 58.20 | 54.15 | 56.10 | 175,738 | -1.20(-2.09%) |
Oct 06, 2016 | 60.30 | 61.05 | 57.30 | 57.30 | 279,252 | -2.70(-4.50%) |
Oct 05, 2016 | 60.60 | 61.80 | 58.97 | 60.00 | 286,813 | -0.45(-0.74%) |
Oct 04, 2016 | 58.05 | 61.27 | 57.45 | 60.45 | 321,864 | +2.85(+4.95%) |
Oct 03, 2016 | 55.50 | 59.10 | 53.70 | 57.60 | 265,633 | +2.55(+4.63%) |
Sep 30, 2016 | 53.10 | 56.25 | 52.65 | 55.05 | 189,338 | +2.55(+4.86%) |
Sep 29, 2016 | 54.60 | 55.35 | 52.05 | 52.50 | 86,945 | -1.80(-3.31%) |
Sep 28, 2016 | 52.65 | 54.75 | 52.10 | 54.30 | 99,353 | +1.80(+3.43%) |
Sep 27, 2016 | 50.55 | 52.80 | 50.25 | 52.50 | 86,230 | +1.65(+3.24%) |
Sep 26, 2016 | 52.05 | 52.35 | 50.62 | 50.85 | 86,575 | -1.80(-3.42%) |
Sep 23, 2016 | 54.45 | 54.90 | 51.90 | 52.65 | 136,165 | -1.50(-2.77%) |
Sep 22, 2016 | 54.00 | 54.45 | 52.35 | 54.15 | 191,572 | +0.60(+1.12%) |
Sep 21, 2016 | 54.00 | 54.60 | 52.35 | 53.55 | 87,821 | +0.30(+0.56%) |
Sep 20, 2016 | 53.25 | 54.15 | 51.90 | 53.25 | 96,915 | +0.45(+0.85%) |
Sep 19, 2016 | 53.55 | 53.85 | 51.75 | 52.80 | 101,558 | +0.00(+0.00%) |
Sep 16, 2016 | 50.25 | 53.25 | 50.10 | 52.80 | 319,772 | +2.25(+4.45%) |
Sep 15, 2016 | 49.80 | 51.60 | 49.50 | 50.55 | 131,003 | +1.20(+2.43%) |
Sep 14, 2016 | 50.25 | 51.30 | 48.30 | 49.35 | 163,678 | +1.05(+2.17%) |
Sep 13, 2016 | 49.20 | 50.25 | 47.70 | 48.30 | 224,064 | -1.50(-3.01%) |
Sep 12, 2016 | 49.50 | 50.85 | 49.05 | 49.80 | 116,163 | -0.45(-0.90%) |
Sep 09, 2016 | 51.45 | 51.45 | 48.45 | 50.25 | 119,360 | +0.15(+0.30%) |
Sep 08, 2016 | 51.45 | 51.45 | 48.30 | 50.10 | 102,654 | +0.30(+0.60%) |
Sep 07, 2016 | 49.50 | 51.60 | 49.50 | 49.80 | 86,679 | -0.15(-0.30%) |
Sep 06, 2016 | 51.00 | 52.80 | 48.90 | 49.95 | 148,905 | -1.65(-3.20%) |
Sep 02, 2016 | 51.15 | 51.60 | 51.60 | 51.60 | 97,273 | +1.20(+2.38%) |