Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.25 | 87.50 | 85.00 | 85.00 | 2,961 | -1.25(-1.45%) |
Nov 29, 2016 | 85.00 | 87.50 | 83.75 | 86.25 | 5,134 | +1.25(+1.47%) |
Nov 28, 2016 | 86.25 | 86.25 | 83.75 | 85.00 | 4,033 | +0.00(+0.00%) |
Nov 25, 2016 | 86.25 | 86.25 | 83.75 | 85.00 | 3,309 | -1.25(-1.45%) |
Nov 23, 2016 | 86.25 | 86.25 | 86.25 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 85.00 | 87.50 | 83.75 | 86.25 | 3,821 | +1.25(+1.47%) |
Nov 21, 2016 | 87.50 | 87.50 | 83.75 | 85.00 | 6,209 | -2.50(-2.86%) |
Nov 18, 2016 | 85.00 | 88.75 | 81.25 | 87.50 | 10,719 | +1.25(+1.45%) |
Nov 17, 2016 | 87.50 | 88.59 | 85.00 | 86.25 | 4,685 | -1.25(-1.43%) |
Nov 16, 2016 | 87.50 | 90.00 | 86.25 | 87.50 | 4,875 | +1.25(+1.45%) |
Nov 15, 2016 | 86.25 | 88.75 | 85.00 | 86.25 | 4,923 | +0.00(+0.00%) |
Nov 14, 2016 | 88.75 | 89.75 | 86.25 | 86.25 | 4,163 | -1.25(-1.43%) |
Nov 11, 2016 | 87.50 | 88.75 | 86.25 | 87.50 | 3,778 | -1.25(-1.41%) |
Nov 10, 2016 | 88.75 | 90.62 | 85.00 | 88.75 | 16,341 | +2.50(+2.90%) |
Nov 09, 2016 | 85.00 | 88.75 | 83.75 | 86.25 | 42,992 | +5.00(+6.15%) |
Nov 08, 2016 | 86.25 | 86.25 | 81.25 | 81.25 | 27,818 | -6.25(-7.14%) |
Nov 07, 2016 | 87.50 | 88.75 | 86.25 | 87.50 | 7,077 | +1.25(+1.45%) |
Nov 04, 2016 | 86.25 | 87.50 | 82.50 | 86.25 | 8,140 | -1.25(-1.43%) |
Nov 03, 2016 | 93.75 | 93.75 | 86.25 | 87.50 | 6,974 | -5.00(-5.41%) |
Nov 02, 2016 | 100.00 | 100.00 | 90.00 | 92.50 | 7,048 | -7.50(-7.50%) |
Nov 01, 2016 | 96.25 | 101.25 | 96.25 | 100.00 | 8,212 | +3.75(+3.90%) |
Oct 31, 2016 | 95.00 | 98.50 | 95.00 | 96.25 | 5,445 | +0.75(+0.79%) |
Oct 28, 2016 | 93.75 | 95.75 | 92.75 | 95.50 | 8,790 | +0.75(+0.79%) |
Oct 27, 2016 | 97.00 | 99.75 | 93.00 | 94.75 | 30,863 | -9.75(-9.33%) |
Oct 26, 2016 | 111.25 | 112.25 | 103.25 | 104.50 | 14,231 | -9.25(-8.13%) |
Oct 25, 2016 | 119.50 | 121.50 | 106.25 | 113.75 | 20,309 | -7.75(-6.38%) |
Oct 24, 2016 | 125.00 | 127.00 | 117.75 | 121.50 | 21,262 | -2.00(-1.62%) |
Oct 21, 2016 | 122.75 | 130.00 | 119.00 | 123.50 | 42,578 | +1.25(+1.02%) |
Oct 20, 2016 | 118.00 | 139.75 | 117.75 | 122.25 | 113,170 | +6.00(+5.16%) |
Oct 19, 2016 | 105.50 | 118.50 | 105.00 | 116.25 | 32,118 | +10.50(+9.93%) |
Oct 18, 2016 | 101.50 | 113.50 | 101.50 | 105.75 | 27,709 | +4.25(+4.19%) |
Oct 17, 2016 | 93.00 | 101.75 | 93.00 | 101.50 | 14,383 | +8.00(+8.56%) |
Oct 14, 2016 | 104.75 | 106.00 | 92.75 | 93.50 | 47,058 | -7.75(-7.65%) |
Oct 13, 2016 | 97.25 | 122.50 | 95.25 | 101.25 | 195,223 | +6.25(+6.58%) |
Oct 12, 2016 | 87.75 | 100.00 | 87.75 | 95.00 | 53,582 | +8.25(+9.51%) |
Oct 11, 2016 | 83.25 | 88.25 | 83.00 | 86.75 | 7,139 | +3.25(+3.89%) |
Oct 10, 2016 | 85.00 | 85.00 | 82.50 | 83.50 | 3,102 | -1.25(-1.47%) |
Oct 07, 2016 | 85.00 | 85.50 | 83.00 | 84.75 | 2,975 | -0.25(-0.29%) |
Oct 06, 2016 | 85.75 | 86.00 | 83.75 | 85.00 | 3,776 | +0.00(+0.00%) |
Oct 05, 2016 | 85.50 | 86.25 | 84.75 | 85.00 | 5,201 | -1.25(-1.45%) |
Oct 04, 2016 | 85.00 | 86.25 | 85.00 | 86.25 | 4,651 | +0.25(+0.29%) |
Oct 03, 2016 | 86.50 | 86.75 | 85.00 | 86.00 | 3,423 | +0.00(+0.00%) |
Sep 30, 2016 | 85.50 | 86.25 | 85.00 | 86.00 | 1,801 | +0.50(+0.58%) |
Sep 29, 2016 | 86.50 | 87.25 | 83.98 | 85.50 | 3,447 | -0.75(-0.87%) |
Sep 28, 2016 | 85.75 | 87.19 | 85.00 | 86.25 | 5,566 | +1.25(+1.47%) |
Sep 27, 2016 | 86.25 | 86.25 | 84.00 | 85.00 | 3,019 | -0.50(-0.58%) |
Sep 26, 2016 | 87.00 | 87.50 | 85.50 | 85.50 | 4,550 | -1.00(-1.16%) |
Sep 23, 2016 | 86.75 | 87.75 | 86.25 | 86.50 | 2,353 | -0.75(-0.86%) |
Sep 22, 2016 | 87.50 | 87.75 | 87.00 | 87.25 | 5,505 | +0.50(+0.58%) |
Sep 21, 2016 | 85.75 | 87.25 | 85.25 | 86.75 | 4,778 | +2.00(+2.36%) |
Sep 20, 2016 | 83.75 | 86.25 | 83.75 | 84.75 | 4,988 | +0.75(+0.89%) |
Sep 19, 2016 | 84.00 | 85.25 | 82.50 | 84.00 | 2,914 | +0.25(+0.30%) |
Sep 16, 2016 | 83.50 | 84.50 | 83.25 | 83.75 | 2,375 | -0.75(-0.89%) |
Sep 15, 2016 | 86.00 | 87.25 | 80.75 | 84.50 | 3,868 | -0.75(-0.88%) |
Sep 14, 2016 | 86.00 | 87.75 | 84.50 | 85.25 | 4,515 | -0.50(-0.58%) |
Sep 13, 2016 | 89.50 | 89.50 | 85.38 | 85.75 | 4,055 | -4.25(-4.72%) |
Sep 12, 2016 | 90.32 | 92.50 | 87.50 | 90.00 | 4,956 | +0.00(+0.00%) |
Sep 09, 2016 | 93.50 | 93.50 | 89.25 | 90.00 | 5,761 | -3.25(-3.49%) |
Sep 08, 2016 | 93.50 | 93.50 | 90.75 | 93.25 | 2,316 | +0.00(+0.00%) |
Sep 07, 2016 | 91.75 | 93.50 | 90.50 | 93.25 | 3,380 | +1.75(+1.91%) |
Sep 06, 2016 | 88.80 | 92.75 | 87.75 | 91.50 | 4,117 | +3.25(+3.68%) |
Sep 02, 2016 | 91.25 | 88.25 | 88.25 | 88.25 | 2,852 | -0.75(-0.84%) |