Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 77.77 | 79.73 | 77.77 | 78.53 | 3,969 | +3.88(+5.20%) |
Nov 29, 2016 | 76.72 | 77.33 | 74.64 | 74.64 | 4,557 | -4.75(-5.99%) |
Nov 28, 2016 | 76.44 | 79.41 | 76.44 | 79.40 | 2,908 | +3.83(+5.06%) |
Nov 25, 2016 | 74.66 | 76.48 | 74.64 | 75.57 | 2,606 | -1.45(-1.89%) |
Nov 23, 2016 | 77.03 | 77.03 | 77.03 | 0 | -2.15(-2.72%) | |
Nov 22, 2016 | 79.06 | 80.65 | 78.75 | 79.18 | 3,454 | +2.40(+3.12%) |
Nov 21, 2016 | 73.90 | 78.24 | 73.90 | 76.78 | 13,703 | +5.02(+7.00%) |
Nov 18, 2016 | 72.69 | 75.28 | 70.45 | 71.75 | 3,130 | -1.81(-2.46%) |
Nov 17, 2016 | 75.86 | 75.86 | 73.56 | 73.56 | 2,593 | -0.78(-1.06%) |
Nov 16, 2016 | 73.57 | 76.07 | 70.56 | 74.35 | 2,387 | -1.49(-1.97%) |
Nov 15, 2016 | 72.71 | 79.90 | 72.69 | 75.84 | 13,491 | +4.17(+5.81%) |
Nov 14, 2016 | 71.92 | 71.92 | 67.27 | 71.67 | 3,247 | -2.46(-3.32%) |
Nov 11, 2016 | 76.54 | 76.54 | 66.02 | 74.14 | 13,185 | -2.72(-3.54%) |
Nov 10, 2016 | 95.33 | 96.98 | 76.85 | 76.85 | 16,327 | -22.88(-22.94%) |
Nov 09, 2016 | 102.11 | 110.49 | 94.70 | 99.73 | 9,425 | -13.71(-12.08%) |
Nov 08, 2016 | 107.85 | 116.31 | 107.85 | 113.44 | 10,682 | +5.04(+4.65%) |
Nov 07, 2016 | 104.38 | 108.89 | 104.38 | 108.40 | 4,526 | +12.81(+13.40%) |
Nov 04, 2016 | 97.69 | 99.54 | 92.79 | 95.59 | 4,020 | -5.11(-5.07%) |
Nov 03, 2016 | 100.70 | 100.70 | 100.70 | 100.70 | 426 | +5.36(+5.62%) |
Nov 02, 2016 | 95.99 | 96.66 | 94.71 | 95.34 | 3,608 | -5.18(-5.15%) |
Nov 01, 2016 | 109.77 | 109.77 | 96.69 | 100.52 | 6,469 | -10.45(-9.41%) |
Oct 31, 2016 | 110.98 | 112.62 | 110.01 | 110.97 | 5,250 | +3.73(+3.48%) |
Oct 28, 2016 | 109.74 | 111.08 | 104.76 | 107.23 | 4,271 | -3.84(-3.45%) |
Oct 27, 2016 | 110.05 | 112.39 | 110.05 | 111.07 | 2,454 | +1.54(+1.41%) |
Oct 26, 2016 | 110.61 | 115.02 | 109.05 | 109.53 | 6,669 | -4.17(-3.67%) |
Oct 25, 2016 | 112.07 | 113.70 | 110.86 | 113.70 | 3,304 | +0.34(+0.30%) |
Oct 24, 2016 | 113.65 | 115.38 | 113.36 | 113.36 | 5,805 | +3.12(+2.83%) |
Oct 21, 2016 | 106.89 | 110.24 | 106.89 | 110.24 | 1,452 | +1.23(+1.12%) |
Oct 20, 2016 | 105.96 | 109.23 | 105.96 | 109.01 | 2,729 | +1.36(+1.27%) |
Oct 19, 2016 | 105.24 | 108.08 | 105.24 | 107.65 | 5,874 | +2.78(+2.65%) |
Oct 18, 2016 | 102.26 | 105.22 | 100.62 | 104.87 | 7,677 | +7.70(+7.92%) |
Oct 17, 2016 | 96.06 | 97.67 | 96.06 | 97.17 | 1,447 | +2.14(+2.25%) |
Oct 14, 2016 | 96.14 | 98.24 | 94.95 | 95.03 | 7,575 | +4.15(+4.57%) |
Oct 13, 2016 | 91.45 | 91.45 | 89.92 | 90.88 | 933 | -1.90(-2.05%) |
Oct 12, 2016 | 93.87 | 93.87 | 92.78 | 92.78 | 905 | +0.02(+0.03%) |
Oct 11, 2016 | 96.36 | 97.36 | 92.75 | 92.75 | 1,969 | -3.52(-3.66%) |
Oct 10, 2016 | 94.29 | 97.03 | 94.29 | 96.27 | 4,524 | +5.73(+6.33%) |
Oct 07, 2016 | 92.40 | 92.40 | 88.41 | 90.54 | 1,296 | +0.62(+0.69%) |
Oct 06, 2016 | 87.70 | 89.92 | 87.67 | 89.92 | 2,149 | +0.55(+0.62%) |
Oct 05, 2016 | 87.41 | 89.37 | 86.75 | 89.37 | 3,094 | +5.60(+6.68%) |
Oct 04, 2016 | 86.09 | 86.93 | 83.77 | 83.77 | 1,166 | -3.28(-3.77%) |
Oct 03, 2016 | 83.23 | 87.05 | 82.75 | 87.05 | 2,151 | +2.36(+2.78%) |
Sep 30, 2016 | 84.72 | 84.72 | 84.69 | 84.69 | 335 | +0.68(+0.81%) |
Sep 29, 2016 | 84.02 | 84.02 | 84.02 | 84.02 | 633 | -2.55(-2.95%) |
Sep 28, 2016 | 82.55 | 87.05 | 82.51 | 86.57 | 2,894 | +3.92(+4.74%) |
Sep 27, 2016 | 80.17 | 82.66 | 80.17 | 82.66 | 1,897 | +3.93(+4.99%) |
Sep 26, 2016 | 81.46 | 81.46 | 78.73 | 78.73 | 3,076 | -5.85(-6.92%) |
Sep 23, 2016 | 84.58 | 84.58 | 84.58 | 84.58 | 288 | -0.68(-0.80%) |
Sep 22, 2016 | 85.40 | 88.84 | 84.78 | 85.26 | 4,135 | +3.00(+3.65%) |
Sep 21, 2016 | 77.98 | 82.26 | 74.36 | 82.26 | 17,884 | +5.61(+7.32%) |
Sep 20, 2016 | 76.80 | 77.10 | 76.27 | 76.65 | 1,101 | +1.57(+2.10%) |
Sep 19, 2016 | 77.79 | 78.11 | 75.07 | 75.07 | 858 | +1.15(+1.55%) |
Sep 16, 2016 | 73.08 | 75.05 | 73.08 | 73.93 | 5,922 | -3.08(-4.00%) |
Sep 15, 2016 | 74.99 | 77.01 | 72.93 | 77.01 | 4,745 | +2.71(+3.65%) |
Sep 14, 2016 | 74.23 | 75.02 | 73.24 | 74.29 | 6,621 | -0.06(-0.08%) |
Sep 13, 2016 | 80.33 | 80.53 | 73.18 | 74.36 | 9,965 | -10.07(-11.93%) |
Sep 12, 2016 | 78.76 | 84.59 | 77.48 | 84.43 | 21,854 | +2.88(+3.53%) |
Sep 09, 2016 | 86.10 | 88.10 | 81.31 | 81.55 | 7,193 | -13.15(-13.89%) |
Sep 08, 2016 | 96.09 | 96.61 | 93.97 | 94.70 | 1,045 | -0.41(-0.43%) |
Sep 07, 2016 | 96.13 | 96.13 | 93.75 | 95.11 | 3,175 | -0.41(-0.43%) |
Sep 06, 2016 | 92.55 | 96.24 | 91.21 | 95.53 | 2,874 | +4.36(+4.78%) |
Sep 02, 2016 | 87.84 | 91.16 | 91.16 | 91.16 | 4,495 | +5.98(+7.02%) |