Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 67.80 | 67.80 | 67.80 | 0 | -2.20(-3.14%) | |
Dec 29, 2016 | 71.80 | 73.00 | 69.00 | 70.00 | 68,759 | -1.80(-2.51%) |
Dec 28, 2016 | 76.60 | 77.20 | 71.00 | 71.80 | 74,888 | -4.00(-5.28%) |
Dec 27, 2016 | 76.80 | 79.00 | 74.80 | 75.80 | 84,690 | +1.20(+1.61%) |
Dec 23, 2016 | 74.60 | 74.60 | 74.60 | 0 | +3.00(+4.19%) | |
Dec 22, 2016 | 73.00 | 73.80 | 70.20 | 71.60 | 40,174 | +0.40(+0.56%) |
Dec 21, 2016 | 73.80 | 73.93 | 71.00 | 71.20 | 43,294 | -2.40(-3.26%) |
Dec 20, 2016 | 75.20 | 76.78 | 72.80 | 73.60 | 49,844 | -1.40(-1.87%) |
Dec 19, 2016 | 77.60 | 77.60 | 74.20 | 75.00 | 64,653 | +0.20(+0.27%) |
Dec 16, 2016 | 80.00 | 81.00 | 74.60 | 74.80 | 327,918 | -4.20(-5.32%) |
Dec 15, 2016 | 76.60 | 81.60 | 75.40 | 79.00 | 180,411 | +5.20(+7.05%) |
Dec 14, 2016 | 78.00 | 78.60 | 72.80 | 73.80 | 120,564 | -2.00(-2.64%) |
Dec 13, 2016 | 70.00 | 79.20 | 68.40 | 75.80 | 278,274 | +8.00(+11.80%) |
Dec 12, 2016 | 67.00 | 69.60 | 66.00 | 67.80 | 90,651 | +1.60(+2.42%) |
Dec 09, 2016 | 66.60 | 69.00 | 65.60 | 66.20 | 55,674 | +0.20(+0.30%) |
Dec 08, 2016 | 61.20 | 66.80 | 60.69 | 66.00 | 83,241 | +4.20(+6.80%) |
Dec 07, 2016 | 62.40 | 62.60 | 60.40 | 61.80 | 37,090 | -1.40(-2.22%) |
Dec 06, 2016 | 61.80 | 64.00 | 60.20 | 63.20 | 40,428 | +1.20(+1.94%) |
Dec 05, 2016 | 59.20 | 63.00 | 59.20 | 62.00 | 40,464 | +3.20(+5.44%) |
Dec 02, 2016 | 57.80 | 61.20 | 57.40 | 58.80 | 49,947 | +1.00(+1.73%) |
Dec 01, 2016 | 60.20 | 60.60 | 57.20 | 57.80 | 61,130 | -2.60(-4.30%) |
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%) |