Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 61.75 | 61.75 | 61.75 | 0 | -1.41(-2.23%) | |
Dec 29, 2016 | 65.66 | 66.25 | 62.82 | 63.16 | 1,240,581 | -2.74(-4.16%) |
Dec 28, 2016 | 67.50 | 68.50 | 65.53 | 65.90 | 650,119 | -1.29(-1.92%) |
Dec 27, 2016 | 65.65 | 67.49 | 65.31 | 67.19 | 477,018 | +1.50(+2.28%) |
Dec 23, 2016 | 65.69 | 65.69 | 65.69 | 0 | +0.07(+0.11%) | |
Dec 22, 2016 | 66.25 | 69.97 | 64.21 | 65.62 | 1,580,024 | -0.33(-0.50%) |
Dec 21, 2016 | 66.84 | 67.48 | 65.07 | 65.95 | 913,501 | -1.00(-1.49%) |
Dec 20, 2016 | 66.77 | 68.57 | 65.51 | 66.95 | 830,494 | +0.31(+0.47%) |
Dec 19, 2016 | 66.15 | 67.20 | 64.95 | 66.64 | 687,906 | +0.26(+0.39%) |
Dec 16, 2016 | 67.49 | 68.28 | 65.44 | 66.38 | 1,072,438 | -0.74(-1.10%) |
Dec 15, 2016 | 65.47 | 67.42 | 65.03 | 67.12 | 828,604 | +1.69(+2.58%) |
Dec 14, 2016 | 65.00 | 66.61 | 64.81 | 65.43 | 839,982 | -0.16(-0.24%) |
Dec 13, 2016 | 67.53 | 68.84 | 65.45 | 65.59 | 797,746 | -1.85(-2.74%) |
Dec 12, 2016 | 66.50 | 67.50 | 65.77 | 67.44 | 541,163 | +0.55(+0.82%) |
Dec 09, 2016 | 70.34 | 71.50 | 66.59 | 66.89 | 1,173,015 | -2.99(-4.28%) |
Dec 08, 2016 | 72.12 | 74.75 | 69.72 | 69.88 | 1,162,354 | -2.70(-3.72%) |
Dec 07, 2016 | 70.37 | 72.75 | 69.68 | 72.58 | 831,517 | +2.44(+3.48%) |
Dec 06, 2016 | 69.06 | 70.26 | 67.31 | 70.14 | 604,303 | +1.08(+1.56%) |
Dec 05, 2016 | 66.92 | 69.33 | 66.92 | 69.06 | 734,344 | +2.65(+3.99%) |
Dec 02, 2016 | 65.29 | 66.78 | 64.51 | 66.41 | 721,593 | +1.04(+1.59%) |
Dec 01, 2016 | 69.19 | 69.19 | 64.53 | 65.37 | 1,550,932 | -3.89(-5.62%) |
Nov 30, 2016 | 71.15 | 72.25 | 69.04 | 69.26 | 1,084,917 | -1.41(-2.00%) |
Nov 29, 2016 | 72.98 | 73.50 | 69.31 | 70.67 | 1,132,196 | -2.26(-3.10%) |
Nov 28, 2016 | 77.95 | 79.38 | 72.51 | 72.93 | 1,572,997 | -5.09(-6.52%) |
Nov 25, 2016 | 75.16 | 78.69 | 75.01 | 78.02 | 892,039 | +3.11(+4.15%) |
Nov 23, 2016 | 74.91 | 74.91 | 74.91 | 0 | -2.51(-3.24%) | |
Nov 22, 2016 | 73.20 | 78.00 | 72.50 | 77.42 | 1,796,587 | +4.18(+5.71%) |
Nov 21, 2016 | 76.00 | 76.45 | 72.37 | 73.24 | 1,269,493 | -1.65(-2.20%) |
Nov 18, 2016 | 74.00 | 76.00 | 72.12 | 74.89 | 1,111,975 | +0.76(+1.03%) |
Nov 17, 2016 | 77.00 | 78.40 | 73.80 | 74.13 | 1,488,596 | -2.28(-2.98%) |
Nov 16, 2016 | 73.65 | 79.11 | 73.27 | 76.41 | 2,122,498 | +1.55(+2.07%) |
Nov 15, 2016 | 68.00 | 75.14 | 67.65 | 74.86 | 2,731,946 | +7.45(+11.05%) |
Nov 14, 2016 | 71.01 | 71.65 | 66.90 | 67.41 | 1,525,218 | -3.52(-4.96%) |
Nov 11, 2016 | 69.47 | 77.00 | 66.38 | 70.93 | 3,819,539 | -0.75(-1.05%) |
Nov 10, 2016 | 76.21 | 76.37 | 67.76 | 71.68 | 2,945,029 | -1.34(-1.84%) |
Nov 09, 2016 | 70.52 | 77.60 | 67.80 | 73.02 | 3,908,670 | +1.69(+2.37%) |
Nov 08, 2016 | 66.97 | 72.73 | 66.04 | 71.33 | 2,712,594 | +5.66(+8.62%) |
Nov 07, 2016 | 65.44 | 68.29 | 64.28 | 65.67 | 2,536,952 | +2.78(+4.42%) |
Nov 04, 2016 | 64.99 | 65.25 | 61.80 | 62.89 | 2,406,269 | -0.37(-0.58%) |
Nov 03, 2016 | 69.60 | 70.02 | 62.69 | 63.26 | 2,783,905 | -5.09(-7.45%) |
Nov 02, 2016 | 70.02 | 74.25 | 67.69 | 68.35 | 2,801,100 | -0.07(-0.10%) |
Nov 01, 2016 | 70.78 | 71.25 | 67.12 | 68.42 | 2,211,943 | -1.27(-1.82%) |
Oct 31, 2016 | 72.71 | 74.39 | 69.52 | 69.69 | 2,120,121 | -1.55(-2.18%) |
Oct 28, 2016 | 71.86 | 75.89 | 67.61 | 71.24 | 3,976,775 | -2.42(-3.29%) |
Oct 27, 2016 | 87.50 | 88.66 | 72.20 | 73.66 | 8,533,843 | -13.87(-15.85%) |
Oct 26, 2016 | 85.72 | 89.98 | 85.10 | 87.53 | 1,313,768 | +1.03(+1.19%) |
Oct 25, 2016 | 90.80 | 90.90 | 86.01 | 86.50 | 1,616,124 | -4.77(-5.23%) |
Oct 24, 2016 | 85.30 | 91.50 | 84.05 | 91.27 | 2,158,072 | +6.48(+7.64%) |
Oct 21, 2016 | 85.00 | 86.89 | 82.68 | 84.79 | 1,800,961 | -0.65(-0.76%) |
Oct 20, 2016 | 88.00 | 88.37 | 85.20 | 85.44 | 1,467,208 | -2.93(-3.32%) |
Oct 19, 2016 | 90.37 | 92.29 | 88.21 | 88.37 | 1,156,000 | -2.47(-2.72%) |
Oct 18, 2016 | 93.00 | 94.00 | 89.51 | 90.84 | 1,418,859 | -1.00(-1.09%) |
Oct 17, 2016 | 92.00 | 93.66 | 89.73 | 91.84 | 1,395,435 | -0.17(-0.18%) |
Oct 14, 2016 | 93.76 | 96.21 | 89.00 | 92.01 | 4,381,391 | -1.91(-2.03%) |
Oct 13, 2016 | 87.30 | 94.94 | 87.00 | 93.92 | 3,218,089 | +5.46(+6.17%) |
Oct 12, 2016 | 90.75 | 93.95 | 88.05 | 88.46 | 1,892,071 | -1.73(-1.92%) |
Oct 11, 2016 | 93.88 | 96.35 | 89.62 | 90.19 | 3,266,940 | -2.31(-2.50%) |
Oct 10, 2016 | 100.75 | 101.65 | 92.00 | 92.50 | 5,502,919 | -7.50(-7.50%) |
Oct 07, 2016 | 102.95 | 104.80 | 99.50 | 100.00 | 7,600,590 | -9.42(-8.61%) |
Oct 06, 2016 | 111.97 | 113.30 | 109.00 | 109.42 | 1,152,148 | -4.12(-3.63%) |
Oct 05, 2016 | 110.23 | 116.50 | 108.76 | 113.54 | 3,891,961 | +11.54(+11.31%) |
Oct 04, 2016 | 98.04 | 105.90 | 98.04 | 102.00 | 2,656,926 | +2.50(+2.51%) |
Oct 03, 2016 | 103.17 | 104.00 | 98.10 | 99.50 | 1,013,838 | -3.78(-3.66%) |
Sep 30, 2016 | 103.80 | 106.45 | 102.40 | 103.28 | 1,340,977 | +0.30(+0.29%) |
Sep 29, 2016 | 104.24 | 106.97 | 102.05 | 102.98 | 1,878,141 | -0.49(-0.47%) |
Sep 28, 2016 | 104.90 | 107.30 | 99.99 | 103.47 | 1,798,747 | -1.43(-1.36%) |
Sep 27, 2016 | 108.96 | 110.26 | 103.00 | 104.90 | 2,203,673 | -2.22(-2.07%) |
Sep 26, 2016 | 110.00 | 111.38 | 106.50 | 107.12 | 3,284,500 | -12.22(-10.24%) |
Sep 23, 2016 | 116.50 | 121.86 | 114.75 | 119.34 | 1,661,158 | +2.65(+2.27%) |
Sep 22, 2016 | 119.25 | 121.00 | 115.01 | 116.69 | 1,889,272 | -1.80(-1.52%) |
Sep 21, 2016 | 111.49 | 119.81 | 108.56 | 118.49 | 1,735,015 | +9.21(+8.43%) |
Sep 20, 2016 | 116.05 | 117.00 | 107.50 | 109.28 | 1,614,968 | -4.98(-4.36%) |
Sep 19, 2016 | 116.69 | 117.90 | 113.85 | 114.26 | 1,121,468 | +1.44(+1.28%) |
Sep 16, 2016 | 104.96 | 113.49 | 104.75 | 112.82 | 2,273,085 | +6.86(+6.47%) |
Sep 15, 2016 | 106.01 | 107.80 | 104.25 | 105.96 | 1,317,472 | +0.90(+0.86%) |
Sep 14, 2016 | 108.50 | 110.91 | 104.50 | 105.06 | 1,445,305 | -1.24(-1.17%) |
Sep 13, 2016 | 110.00 | 110.00 | 104.04 | 106.30 | 2,074,758 | -6.19(-5.50%) |
Sep 12, 2016 | 103.26 | 112.50 | 103.01 | 112.49 | 2,238,943 | +6.08(+5.71%) |
Sep 09, 2016 | 117.89 | 121.94 | 103.20 | 106.41 | 3,802,875 | -11.48(-9.74%) |
Sep 08, 2016 | 119.00 | 121.26 | 116.00 | 117.89 | 1,077,007 | -2.31(-1.92%) |
Sep 07, 2016 | 125.00 | 128.73 | 118.01 | 120.20 | 2,044,288 | -3.24(-2.62%) |
Sep 06, 2016 | 115.20 | 127.20 | 114.66 | 123.44 | 3,501,967 | +10.30(+9.10%) |
Sep 02, 2016 | 112.64 | 113.14 | 113.14 | 113.14 | 1,201,600 | +1.04(+0.93%) |
Sep 01, 2016 | 113.83 | 114.00 | 110.83 | 112.10 | 683,800 | +0.45(+0.40%) |
Aug 31, 2016 | 114.89 | 115.51 | 110.50 | 111.65 | 1,079,165 | -2.92(-2.55%) |
Aug 30, 2016 | 114.50 | 116.85 | 112.39 | 114.57 | 1,751,806 | +1.07(+0.94%) |
Aug 29, 2016 | 107.41 | 115.48 | 107.25 | 113.50 | 2,853,828 | +5.64(+5.23%) |
Aug 26, 2016 | 101.66 | 109.47 | 100.31 | 107.86 | 2,585,523 | +6.71(+6.63%) |
Aug 25, 2016 | 100.59 | 105.73 | 100.28 | 101.15 | 1,114,129 | -0.80(-0.78%) |
Aug 24, 2016 | 107.69 | 110.31 | 101.45 | 101.95 | 2,607,833 | -8.94(-8.06%) |
Aug 23, 2016 | 120.00 | 120.00 | 110.50 | 110.89 | 1,663,259 | -6.70(-5.70%) |
Aug 22, 2016 | 113.78 | 119.19 | 113.35 | 117.59 | 1,343,309 | +2.81(+2.45%) |
Aug 19, 2016 | 115.00 | 119.39 | 111.31 | 114.78 | 1,400,297 | -3.08(-2.61%) |
Aug 18, 2016 | 118.00 | 124.90 | 114.05 | 117.86 | 3,428,845 | +2.57(+2.23%) |
Aug 17, 2016 | 101.16 | 115.48 | 101.10 | 115.29 | 2,578,650 | +13.12(+12.84%) |
Aug 16, 2016 | 99.68 | 106.54 | 97.02 | 102.17 | 2,238,921 | -0.16(-0.16%) |
Aug 15, 2016 | 103.23 | 109.36 | 99.33 | 102.33 | 3,889,977 | +6.66(+6.96%) |
Aug 12, 2016 | 83.50 | 98.75 | 83.00 | 95.67 | 5,134,847 | +27.97(+41.31%) |
Aug 11, 2016 | 71.63 | 73.50 | 67.51 | 67.70 | 1,852,184 | -1.50(-2.17%) |
Aug 10, 2016 | 68.39 | 70.43 | 67.55 | 69.20 | 1,113,649 | +2.17(+3.24%) |
Aug 09, 2016 | 65.50 | 68.10 | 64.51 | 67.03 | 544,844 | +2.62(+4.07%) |
Aug 08, 2016 | 64.84 | 65.87 | 63.56 | 64.41 | 320,985 | +0.41(+0.64%) |
Aug 05, 2016 | 65.24 | 65.24 | 63.00 | 64.00 | 417,918 | -0.49(-0.76%) |
Aug 04, 2016 | 61.76 | 64.67 | 60.75 | 64.49 | 519,388 | +3.49(+5.72%) |
Aug 03, 2016 | 60.58 | 62.19 | 58.88 | 61.00 | 506,691 | +0.21(+0.35%) |
Aug 02, 2016 | 65.00 | 65.38 | 59.79 | 60.79 | 733,801 | -3.18(-4.97%) |
Aug 01, 2016 | 65.84 | 66.43 | 63.55 | 63.97 | 529,003 | -1.06(-1.63%) |
Jul 29, 2016 | 64.25 | 66.00 | 63.40 | 65.03 | 600,048 | +1.57(+2.47%) |
Jul 28, 2016 | 63.20 | 64.63 | 62.25 | 63.46 | 603,334 | -1.44(-2.22%) |
Jul 27, 2016 | 62.38 | 64.91 | 60.03 | 64.90 | 1,080,202 | +5.25(+8.80%) |
Jul 26, 2016 | 64.89 | 65.50 | 59.52 | 59.65 | 902,258 | -3.73(-5.89%) |
Jul 25, 2016 | 60.91 | 64.00 | 59.11 | 63.38 | 1,044,989 | +4.22(+7.13%) |
Jul 22, 2016 | 58.36 | 61.14 | 57.56 | 59.16 | 802,855 | +1.31(+2.26%) |
Jul 21, 2016 | 62.53 | 63.88 | 56.88 | 57.85 | 1,832,685 | -4.55(-7.29%) |
Jul 20, 2016 | 58.73 | 63.12 | 57.06 | 62.40 | 1,566,257 | +3.67(+6.25%) |
Jul 19, 2016 | 57.22 | 60.90 | 55.88 | 58.73 | 2,247,351 | +1.64(+2.87%) |
Jul 18, 2016 | 54.50 | 58.40 | 53.24 | 57.09 | 1,227,918 | +2.31(+4.22%) |
Jul 15, 2016 | 53.40 | 54.90 | 52.99 | 54.78 | 806,461 | +2.35(+4.48%) |
Jul 14, 2016 | 51.13 | 52.63 | 50.27 | 52.43 | 1,143,412 | +2.81(+5.66%) |
Jul 13, 2016 | 51.50 | 51.50 | 47.00 | 49.62 | 1,480,262 | -1.74(-3.39%) |
Jul 12, 2016 | 49.32 | 51.87 | 48.31 | 51.36 | 1,329,487 | +2.49(+5.10%) |
Jul 11, 2016 | 46.07 | 49.39 | 45.38 | 48.87 | 1,922,990 | +4.92(+11.19%) |
Jul 08, 2016 | 45.75 | 44.19 | 43.58 | 43.95 | 883,600 | -0.24(-0.54%) |
Jul 07, 2016 | 43.22 | 47.07 | 43.20 | 44.19 | 1,312,984 | +2.83(+6.84%) |
Jul 05, 2016 | 42.24 | 42.24 | 40.44 | 41.36 | 344,567 | +0.28(+0.68%) |
Jul 01, 2016 | 40.00 | 41.08 | 41.08 | 41.08 | 582,500 | +1.14(+2.85%) |
Jun 30, 2016 | 37.59 | 40.00 | 36.86 | 39.94 | 537,742 | +2.08(+5.49%) |
Jun 29, 2016 | 39.19 | 39.25 | 37.14 | 37.86 | 397,340 | -0.33(-0.86%) |
Jun 28, 2016 | 35.45 | 38.81 | 35.05 | 38.19 | 1,001,349 | +3.74(+10.86%) |
Jun 27, 2016 | 37.03 | 37.49 | 32.92 | 34.45 | 1,058,328 | -2.81(-7.54%) |
Jun 24, 2016 | 37.08 | 39.77 | 37.03 | 37.26 | 1,059,132 | -1.79(-4.58%) |
Jun 23, 2016 | 40.68 | 40.78 | 37.92 | 39.05 | 458,232 | -0.63(-1.59%) |
Jun 22, 2016 | 38.49 | 40.86 | 38.13 | 39.68 | 681,107 | +0.78(+2.01%) |
Jun 21, 2016 | 41.16 | 41.74 | 38.65 | 38.90 | 1,022,185 | -2.29(-5.56%) |
Jun 20, 2016 | 44.95 | 45.75 | 40.59 | 41.19 | 901,428 | -2.70(-6.15%) |
Jun 17, 2016 | 45.46 | 45.75 | 43.16 | 43.89 | 646,718 | -0.43(-0.97%) |
Jun 16, 2016 | 42.38 | 45.75 | 40.00 | 44.32 | 966,860 | +2.47(+5.90%) |
Jun 15, 2016 | 39.00 | 42.61 | 38.55 | 41.85 | 914,167 | +3.30(+8.56%) |
Jun 14, 2016 | 36.03 | 38.65 | 36.03 | 38.55 | 399,258 | +2.29(+6.32%) |
Jun 13, 2016 | 37.20 | 39.28 | 35.71 | 36.26 | 447,874 | -2.00(-5.23%) |
Jun 10, 2016 | 37.50 | 39.35 | 37.01 | 38.26 | 291,584 | +0.51(+1.35%) |
Jun 09, 2016 | 37.60 | 38.30 | 35.68 | 37.75 | 296,318 | +0.15(+0.40%) |
Jun 08, 2016 | 39.49 | 39.62 | 37.54 | 37.60 | 294,361 | -0.92(-2.39%) |
Jun 07, 2016 | 36.84 | 41.20 | 36.60 | 38.52 | 896,923 | +2.62(+7.30%) |
Jun 06, 2016 | 35.37 | 36.85 | 35.33 | 35.90 | 425,402 | +0.66(+1.87%) |
Jun 03, 2016 | 37.35 | 37.79 | 35.11 | 35.24 | 518,740 | -2.30(-6.13%) |
Jun 02, 2016 | 39.40 | 40.46 | 37.37 | 37.54 | 863,954 | -2.03(-5.13%) |
Jun 01, 2016 | 39.17 | 43.10 | 38.71 | 39.57 | 992,229 | +0.29(+0.74%) |
May 31, 2016 | 38.12 | 39.43 | 37.59 | 39.28 | 360,303 | +1.28(+3.37%) |
May 27, 2016 | 36.99 | 38.00 | 38.00 | 38.00 | 280,300 | +1.04(+2.81%) |
May 26, 2016 | 36.97 | 38.43 | 36.30 | 36.96 | 886,004 | -0.38(-1.02%) |
May 25, 2016 | 35.60 | 37.77 | 34.82 | 37.34 | 1,346,388 | +1.99(+5.63%) |
May 24, 2016 | 32.73 | 35.83 | 31.67 | 35.35 | 892,425 | +2.65(+8.10%) |
May 23, 2016 | 29.86 | 33.28 | 29.47 | 32.70 | 1,232,462 | +3.32(+11.30%) |
May 20, 2016 | 28.67 | 30.10 | 28.41 | 29.38 | 292,294 | +1.00(+3.52%) |
May 19, 2016 | 27.05 | 28.79 | 27.05 | 28.38 | 288,795 | +0.38(+1.36%) |
May 18, 2016 | 28.78 | 29.43 | 27.56 | 28.00 | 251,224 | -0.45(-1.58%) |
May 17, 2016 | 28.00 | 28.88 | 28.00 | 28.45 | 426,467 | +0.33(+1.17%) |
May 16, 2016 | 30.99 | 31.25 | 28.01 | 28.12 | 525,402 | -2.83(-9.14%) |