Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.84 | 55.92 | 54.44 | 54.84 | 985 | -0.80(-1.43%) |
Nov 29, 2016 | 53.88 | 55.64 | 53.88 | 55.64 | 3,178 | +1.52(+2.81%) |
Nov 28, 2016 | 56.00 | 56.00 | 54.00 | 54.12 | 3,108 | -0.40(-0.73%) |
Nov 25, 2016 | 55.72 | 56.21 | 54.48 | 54.52 | 1,337 | +0.16(+0.29%) |
Nov 23, 2016 | 54.36 | 54.36 | 54.36 | 0 | +0.08(+0.15%) | |
Nov 22, 2016 | 53.80 | 55.60 | 53.80 | 54.28 | 3,728 | +0.08(+0.15%) |
Nov 21, 2016 | 60.00 | 61.92 | 52.64 | 54.20 | 7,312 | -4.52(-7.70%) |
Nov 18, 2016 | 61.56 | 69.12 | 57.19 | 58.72 | 20,608 | -1.72(-2.85%) |
Nov 17, 2016 | 57.16 | 62.00 | 55.24 | 60.44 | 14,644 | +6.08(+11.18%) |
Nov 16, 2016 | 54.04 | 58.40 | 53.80 | 54.36 | 13,455 | +1.04(+1.95%) |
Nov 15, 2016 | 55.00 | 55.72 | 52.40 | 53.32 | 6,868 | -0.84(-1.55%) |
Nov 14, 2016 | 51.96 | 56.76 | 51.96 | 54.16 | 4,204 | +3.56(+7.04%) |
Nov 11, 2016 | 58.44 | 58.44 | 49.80 | 50.60 | 7,776 | -5.60(-9.96%) |
Nov 10, 2016 | 60.64 | 60.80 | 56.20 | 56.20 | 2,171 | -3.96(-6.58%) |
Nov 09, 2016 | 62.92 | 63.52 | 60.00 | 60.16 | 3,363 | -4.64(-7.16%) |
Nov 08, 2016 | 65.44 | 65.44 | 63.48 | 64.80 | 449 | -0.40(-0.61%) |
Nov 07, 2016 | 65.68 | 66.40 | 65.20 | 65.20 | 1,369 | +1.04(+1.62%) |
Nov 04, 2016 | 63.92 | 64.80 | 63.70 | 64.16 | 2,285 | +1.16(+1.84%) |
Nov 03, 2016 | 64.80 | 65.28 | 62.28 | 63.00 | 4,342 | -1.72(-2.66%) |
Nov 02, 2016 | 65.36 | 67.36 | 64.40 | 64.72 | 2,520 | -0.56(-0.86%) |
Nov 01, 2016 | 69.92 | 69.96 | 65.28 | 65.28 | 2,141 | -4.00(-5.77%) |
Oct 31, 2016 | 71.33 | 71.33 | 69.28 | 69.28 | 751 | -2.16(-3.02%) |
Oct 28, 2016 | 72.64 | 73.00 | 70.12 | 71.44 | 2,202 | -0.56(-0.78%) |
Oct 27, 2016 | 72.12 | 73.20 | 72.00 | 72.00 | 2,541 | +0.00(+0.00%) |
Oct 26, 2016 | 72.48 | 73.40 | 72.00 | 72.00 | 1,722 | -1.08(-1.48%) |
Oct 25, 2016 | 75.85 | 76.00 | 72.76 | 73.08 | 5,045 | -2.92(-3.84%) |
Oct 24, 2016 | 76.00 | 76.00 | 75.32 | 76.00 | 2,212 | +0.36(+0.48%) |
Oct 21, 2016 | 74.44 | 78.00 | 74.44 | 75.64 | 3,233 | +1.24(+1.67%) |
Oct 20, 2016 | 76.12 | 76.45 | 74.40 | 74.40 | 1,735 | -2.28(-2.97%) |
Oct 19, 2016 | 76.44 | 77.84 | 76.44 | 76.68 | 650 | -0.48(-0.62%) |
Oct 18, 2016 | 78.12 | 78.20 | 76.04 | 77.16 | 797 | -0.72(-0.92%) |
Oct 17, 2016 | 79.16 | 79.20 | 76.80 | 77.88 | 1,369 | -1.16(-1.47%) |
Oct 14, 2016 | 79.72 | 80.08 | 78.92 | 79.04 | 598 | -0.56(-0.70%) |
Oct 13, 2016 | 79.60 | 79.60 | 79.60 | 79.60 | 175 | +0.64(+0.81%) |
Oct 12, 2016 | 78.32 | 79.16 | 77.52 | 78.96 | 1,155 | +0.76(+0.97%) |
Oct 11, 2016 | 80.48 | 80.52 | 76.80 | 78.20 | 2,436 | -2.40(-2.98%) |
Oct 10, 2016 | 80.12 | 82.38 | 80.12 | 80.60 | 2,296 | +0.42(+0.52%) |
Oct 07, 2016 | 82.88 | 82.88 | 80.00 | 80.18 | 1,648 | -2.62(-3.16%) |
Oct 06, 2016 | 85.00 | 85.12 | 82.42 | 82.80 | 1,726 | -2.24(-2.63%) |
Oct 05, 2016 | 86.76 | 86.76 | 84.20 | 85.04 | 451 | -1.72(-1.98%) |
Oct 04, 2016 | 84.00 | 87.20 | 84.00 | 86.76 | 863 | +3.16(+3.78%) |
Oct 03, 2016 | 83.92 | 84.60 | 83.60 | 83.60 | 492 | +0.00(+0.00%) |
Sep 30, 2016 | 84.32 | 85.08 | 83.60 | 83.60 | 3,278 | -0.36(-0.43%) |
Sep 29, 2016 | 83.64 | 84.76 | 83.60 | 83.96 | 936 | +0.24(+0.29%) |
Sep 28, 2016 | 84.28 | 85.40 | 82.72 | 83.72 | 2,078 | -0.52(-0.62%) |
Sep 27, 2016 | 86.16 | 87.84 | 84.00 | 84.24 | 2,122 | -1.76(-2.05%) |
Sep 26, 2016 | 87.20 | 87.20 | 86.00 | 86.00 | 3,962 | +0.00(+0.00%) |
Sep 23, 2016 | 88.00 | 88.00 | 85.68 | 86.00 | 2,390 | -1.88(-2.14%) |
Sep 22, 2016 | 87.76 | 89.68 | 86.48 | 87.88 | 10,732 | +1.52(+1.76%) |
Sep 21, 2016 | 87.96 | 88.00 | 85.88 | 86.36 | 6,595 | -1.64(-1.86%) |
Sep 20, 2016 | 88.00 | 91.44 | 86.40 | 88.00 | 12,532 | -0.80(-0.90%) |
Sep 19, 2016 | 88.52 | 91.79 | 88.24 | 88.80 | 13,982 | -0.56(-0.63%) |
Sep 16, 2016 | 88.00 | 89.36 | 87.24 | 89.36 | 2,931 | +1.40(+1.59%) |
Sep 15, 2016 | 87.48 | 88.00 | 87.20 | 87.96 | 1,469 | +0.60(+0.69%) |
Sep 14, 2016 | 87.00 | 87.96 | 87.00 | 87.36 | 2,512 | -0.60(-0.68%) |
Sep 13, 2016 | 86.04 | 88.00 | 86.04 | 87.96 | 2,205 | +2.14(+2.50%) |
Sep 12, 2016 | 87.16 | 87.16 | 84.56 | 85.82 | 801 | -0.54(-0.63%) |
Sep 09, 2016 | 87.96 | 90.00 | 86.20 | 86.36 | 36,127 | -1.24(-1.42%) |
Sep 08, 2016 | 88.00 | 88.00 | 86.76 | 87.60 | 2,244 | -0.20(-0.23%) |
Sep 07, 2016 | 87.04 | 88.00 | 86.72 | 87.80 | 3,254 | +2.28(+2.67%) |
Sep 06, 2016 | 83.92 | 88.00 | 83.28 | 85.52 | 11,126 | +3.44(+4.19%) |
Sep 02, 2016 | 80.44 | 82.08 | 82.08 | 82.08 | 13,350 | +1.60(+1.99%) |