Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 68.62 | 68.62 | 65.75 | 66.78 | 50,610 | -6.26(-8.57%) |
Nov 29, 2016 | 72.89 | 73.62 | 72.54 | 73.04 | 40,831 | +2.41(+3.41%) |
Nov 28, 2016 | 70.33 | 70.82 | 69.69 | 70.63 | 35,596 | -0.72(-1.01%) |
Nov 25, 2016 | 70.16 | 71.66 | 70.04 | 71.35 | 3,986 | +2.38(+3.45%) |
Nov 23, 2016 | 68.97 | 68.97 | 68.97 | 0 | -0.39(-0.56%) | |
Nov 22, 2016 | 68.72 | 70.02 | 68.45 | 69.36 | 9,767 | +0.84(+1.23%) |
Nov 21, 2016 | 69.79 | 69.81 | 68.45 | 68.52 | 14,351 | -3.24(-4.52%) |
Nov 18, 2016 | 72.18 | 72.93 | 71.69 | 71.76 | 7,656 | -1.13(-1.55%) |
Nov 17, 2016 | 70.70 | 72.89 | 70.70 | 72.89 | 7,039 | +1.11(+1.54%) |
Nov 16, 2016 | 71.91 | 72.31 | 71.03 | 71.78 | 6,920 | +0.41(+0.57%) |
Nov 15, 2016 | 73.37 | 73.37 | 71.36 | 71.37 | 11,400 | -3.75(-4.99%) |
Nov 14, 2016 | 76.49 | 77.53 | 75.12 | 75.12 | 7,204 | -0.18(-0.24%) |
Nov 11, 2016 | 75.61 | 76.09 | 75.12 | 75.30 | 20,408 | +1.53(+2.08%) |
Nov 10, 2016 | 73.50 | 73.77 | 73.22 | 73.77 | 3,196 | +1.08(+1.48%) |
Nov 09, 2016 | 73.42 | 73.94 | 71.59 | 72.69 | 20,417 | -0.97(-1.31%) |
Nov 08, 2016 | 74.55 | 74.55 | 72.72 | 73.66 | 11,676 | +0.52(+0.71%) |
Nov 07, 2016 | 73.77 | 74.56 | 73.14 | 73.14 | 6,957 | -1.66(-2.22%) |
Nov 04, 2016 | 74.72 | 75.15 | 74.00 | 74.80 | 12,476 | +1.34(+1.82%) |
Nov 03, 2016 | 72.63 | 74.04 | 72.52 | 73.46 | 12,955 | +1.17(+1.62%) |
Nov 02, 2016 | 71.86 | 73.15 | 71.51 | 72.29 | 18,296 | +1.65(+2.34%) |
Nov 01, 2016 | 69.81 | 71.16 | 69.81 | 70.64 | 8,518 | +0.01(+0.01%) |
Oct 31, 2016 | 68.90 | 70.63 | 68.90 | 70.63 | 10,834 | +2.91(+4.29%) |
Oct 28, 2016 | 67.22 | 68.07 | 66.99 | 67.72 | 5,558 | +1.12(+1.69%) |
Oct 27, 2016 | 66.51 | 66.73 | 66.28 | 66.60 | 1,577 | -0.62(-0.92%) |
Oct 26, 2016 | 67.50 | 67.54 | 66.11 | 67.22 | 7,440 | +0.87(+1.31%) |
Oct 25, 2016 | 65.66 | 66.35 | 65.66 | 66.35 | 446 | +0.83(+1.27%) |
Oct 24, 2016 | 65.71 | 66.47 | 65.52 | 65.52 | 3,760 | +0.44(+0.68%) |
Oct 21, 2016 | 65.53 | 65.66 | 65.08 | 65.08 | 4,769 | -0.09(-0.14%) |
Oct 20, 2016 | 65.08 | 65.53 | 64.86 | 65.17 | 4,526 | +1.14(+1.78%) |
Oct 19, 2016 | 64.61 | 64.61 | 63.43 | 64.03 | 11,224 | -1.62(-2.47%) |
Oct 18, 2016 | 65.11 | 66.03 | 65.11 | 65.65 | 4,465 | -0.23(-0.34%) |
Oct 17, 2016 | 65.69 | 66.38 | 65.69 | 65.88 | 5,950 | +0.62(+0.95%) |
Oct 14, 2016 | 65.65 | 65.65 | 65.25 | 65.25 | 653 | +0.16(+0.24%) |
Oct 13, 2016 | 65.33 | 65.93 | 65.10 | 65.10 | 4,946 | -0.17(-0.26%) |
Oct 12, 2016 | 65.68 | 65.70 | 65.24 | 65.27 | 4,493 | +0.45(+0.69%) |
Oct 11, 2016 | 64.05 | 64.95 | 63.95 | 64.82 | 3,346 | +0.74(+1.16%) |
Oct 10, 2016 | 64.50 | 64.50 | 63.56 | 64.08 | 11,644 | -1.92(-2.92%) |
Oct 07, 2016 | 65.08 | 66.28 | 65.08 | 66.00 | 8,111 | +0.98(+1.51%) |
Oct 06, 2016 | 65.31 | 65.63 | 64.91 | 65.02 | 8,388 | -1.01(-1.53%) |
Oct 05, 2016 | 66.15 | 66.46 | 65.72 | 66.03 | 11,978 | -1.49(-2.21%) |
Oct 04, 2016 | 67.00 | 67.56 | 66.98 | 67.52 | 9,925 | +0.47(+0.70%) |
Oct 03, 2016 | 67.91 | 68.50 | 67.05 | 67.05 | 10,200 | -1.33(-1.95%) |
Sep 30, 2016 | 68.31 | 68.63 | 68.10 | 68.38 | 6,573 | -0.55(-0.80%) |
Sep 29, 2016 | 69.47 | 69.81 | 68.17 | 68.93 | 10,027 | -1.39(-1.98%) |
Sep 28, 2016 | 72.92 | 74.01 | 69.74 | 70.32 | 34,461 | -3.51(-4.75%) |
Sep 27, 2016 | 73.80 | 74.31 | 73.53 | 73.83 | 21,861 | +1.72(+2.39%) |
Sep 26, 2016 | 72.77 | 72.77 | 71.49 | 72.11 | 21,764 | -1.67(-2.26%) |
Sep 23, 2016 | 71.61 | 74.25 | 71.61 | 73.78 | 9,669 | +2.18(+3.04%) |
Sep 22, 2016 | 71.30 | 71.62 | 71.25 | 71.60 | 8,621 | -1.00(-1.38%) |
Sep 21, 2016 | 73.71 | 73.71 | 72.60 | 72.60 | 8,501 | -2.30(-3.07%) |
Sep 20, 2016 | 76.73 | 76.78 | 74.88 | 74.90 | 16,379 | -0.37(-0.49%) |
Sep 19, 2016 | 75.00 | 75.28 | 74.09 | 75.27 | 5,278 | -0.30(-0.40%) |
Sep 16, 2016 | 76.15 | 76.16 | 75.14 | 75.57 | 4,954 | +1.07(+1.44%) |
Sep 15, 2016 | 74.63 | 75.47 | 73.88 | 74.50 | 9,766 | +0.03(+0.04%) |
Sep 14, 2016 | 73.56 | 74.66 | 73.11 | 74.47 | 14,530 | +1.24(+1.69%) |
Sep 13, 2016 | 72.27 | 73.23 | 72.27 | 73.23 | 7,941 | +2.33(+3.29%) |
Sep 12, 2016 | 73.02 | 73.02 | 70.68 | 70.90 | 3,473 | -0.45(-0.63%) |
Sep 09, 2016 | 70.44 | 71.58 | 70.27 | 71.35 | 13,913 | +2.26(+3.27%) |
Sep 08, 2016 | 70.83 | 71.76 | 68.71 | 69.09 | 18,534 | -3.38(-4.66%) |
Sep 07, 2016 | 72.98 | 73.68 | 72.47 | 72.47 | 7,567 | -0.83(-1.13%) |
Sep 06, 2016 | 74.58 | 74.58 | 73.11 | 73.29 | 13,128 | -0.98(-1.33%) |
Sep 02, 2016 | 74.31 | 74.28 | 74.28 | 74.28 | 4,500 | -0.86(-1.14%) |