Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 78.73 | 80.00 | 77.81 | 78.96 | 348,115 | +0.82(+1.05%) |
Nov 29, 2016 | 77.23 | 79.50 | 75.95 | 78.14 | 310,233 | +0.66(+0.85%) |
Nov 28, 2016 | 78.66 | 79.76 | 76.54 | 77.48 | 332,426 | -2.18(-2.74%) |
Nov 25, 2016 | 79.59 | 79.95 | 77.68 | 79.66 | 110,229 | -0.13(-0.16%) |
Nov 23, 2016 | 79.79 | 79.79 | 79.79 | 0 | +2.61(+3.38%) | |
Nov 22, 2016 | 79.03 | 79.03 | 75.08 | 77.18 | 370,250 | -1.81(-2.29%) |
Nov 21, 2016 | 79.20 | 79.74 | 77.94 | 78.99 | 265,206 | +0.27(+0.34%) |
Nov 18, 2016 | 78.30 | 79.30 | 76.86 | 78.72 | 376,216 | +0.54(+0.69%) |
Nov 17, 2016 | 76.38 | 78.12 | 75.16 | 78.18 | 275,929 | +2.41(+3.18%) |
Nov 16, 2016 | 80.17 | 80.17 | 75.55 | 75.77 | 422,167 | -6.21(-7.58%) |
Nov 15, 2016 | 83.04 | 83.50 | 81.04 | 81.98 | 361,176 | -1.14(-1.37%) |
Nov 14, 2016 | 79.55 | 84.04 | 78.78 | 83.12 | 449,063 | +3.62(+4.55%) |
Nov 11, 2016 | 83.81 | 85.09 | 77.72 | 79.50 | 698,059 | -4.72(-5.60%) |
Nov 10, 2016 | 84.01 | 87.78 | 82.37 | 84.22 | 662,167 | +2.49(+3.05%) |
Nov 09, 2016 | 76.63 | 81.84 | 75.27 | 81.73 | 1,271,631 | +8.62(+11.79%) |
Nov 08, 2016 | 74.60 | 74.60 | 71.04 | 73.11 | 478,752 | -1.48(-1.98%) |
Nov 07, 2016 | 75.76 | 78.26 | 72.86 | 74.59 | 464,279 | -0.37(-0.49%) |
Nov 04, 2016 | 71.27 | 76.09 | 70.53 | 74.96 | 559,072 | +3.86(+5.43%) |
Nov 03, 2016 | 70.37 | 72.12 | 65.84 | 71.10 | 952,518 | +3.00(+4.41%) |
Nov 02, 2016 | 70.80 | 71.65 | 66.80 | 68.10 | 1,971,235 | +10.86(+18.97%) |
Nov 01, 2016 | 55.84 | 57.69 | 54.70 | 57.24 | 440,059 | +1.36(+2.43%) |
Oct 31, 2016 | 59.87 | 61.08 | 55.85 | 55.88 | 616,691 | -4.94(-8.12%) |
Oct 28, 2016 | 61.74 | 64.25 | 60.00 | 60.82 | 376,708 | -1.45(-2.33%) |
Oct 27, 2016 | 63.46 | 65.04 | 62.09 | 62.27 | 205,060 | -0.96(-1.52%) |
Oct 26, 2016 | 63.96 | 65.07 | 62.27 | 63.23 | 238,168 | -1.29(-2.00%) |
Oct 25, 2016 | 64.57 | 66.00 | 63.69 | 64.52 | 198,125 | -0.41(-0.63%) |
Oct 24, 2016 | 64.98 | 66.99 | 64.46 | 64.93 | 202,870 | -0.05(-0.08%) |
Oct 21, 2016 | 65.62 | 66.06 | 64.66 | 64.98 | 176,385 | -0.50(-0.76%) |
Oct 20, 2016 | 64.94 | 67.09 | 64.61 | 65.48 | 235,109 | -0.12(-0.18%) |
Oct 19, 2016 | 65.44 | 66.32 | 64.49 | 65.60 | 147,941 | +0.53(+0.81%) |
Oct 18, 2016 | 63.35 | 68.20 | 63.15 | 65.07 | 429,940 | +2.20(+3.50%) |
Oct 17, 2016 | 63.90 | 64.12 | 61.46 | 62.87 | 275,024 | -0.90(-1.41%) |
Oct 14, 2016 | 63.84 | 64.92 | 62.69 | 63.77 | 210,629 | +0.21(+0.33%) |
Oct 13, 2016 | 62.70 | 64.86 | 61.02 | 63.56 | 200,287 | +0.20(+0.32%) |
Oct 12, 2016 | 64.90 | 65.96 | 62.19 | 63.36 | 362,557 | -1.34(-2.07%) |
Oct 11, 2016 | 66.53 | 68.11 | 64.20 | 64.70 | 348,847 | -2.58(-3.83%) |
Oct 10, 2016 | 64.44 | 68.28 | 64.35 | 67.28 | 361,820 | +3.35(+5.24%) |
Oct 07, 2016 | 64.35 | 64.93 | 63.19 | 63.93 | 326,688 | -0.47(-0.73%) |
Oct 06, 2016 | 68.62 | 68.62 | 63.94 | 64.40 | 385,581 | -4.66(-6.75%) |
Oct 05, 2016 | 69.51 | 70.76 | 68.72 | 69.06 | 313,711 | -0.08(-0.12%) |
Oct 04, 2016 | 69.34 | 70.90 | 69.01 | 69.14 | 242,839 | -0.39(-0.56%) |
Oct 03, 2016 | 70.45 | 70.64 | 67.80 | 69.53 | 407,219 | -0.47(-0.67%) |
Sep 30, 2016 | 70.31 | 70.38 | 69.02 | 70.00 | 393,153 | +0.03(+0.04%) |
Sep 29, 2016 | 70.10 | 70.83 | 69.20 | 69.97 | 586,981 | -0.35(-0.50%) |
Sep 28, 2016 | 70.18 | 71.37 | 68.52 | 70.32 | 440,519 | +0.60(+0.86%) |
Sep 27, 2016 | 66.50 | 70.68 | 65.68 | 69.72 | 638,160 | +3.54(+5.35%) |
Sep 26, 2016 | 65.40 | 66.90 | 65.30 | 66.18 | 268,884 | -0.10(-0.15%) |
Sep 23, 2016 | 66.64 | 67.58 | 65.57 | 66.28 | 270,542 | -0.47(-0.70%) |
Sep 22, 2016 | 66.44 | 67.57 | 64.90 | 66.75 | 405,352 | +0.58(+0.88%) |
Sep 21, 2016 | 65.48 | 68.14 | 65.20 | 66.17 | 647,139 | +1.22(+1.88%) |
Sep 20, 2016 | 61.52 | 65.62 | 60.82 | 64.95 | 577,188 | +4.04(+6.63%) |
Sep 19, 2016 | 61.54 | 62.00 | 60.26 | 60.91 | 270,451 | -0.04(-0.07%) |
Sep 16, 2016 | 61.33 | 62.89 | 60.63 | 60.95 | 579,203 | -0.77(-1.25%) |
Sep 15, 2016 | 61.21 | 61.84 | 59.09 | 61.72 | 270,999 | +0.66(+1.08%) |
Sep 14, 2016 | 61.35 | 62.49 | 59.49 | 61.06 | 390,159 | -0.24(-0.39%) |
Sep 13, 2016 | 61.42 | 61.88 | 58.02 | 61.30 | 463,408 | -1.11(-1.78%) |
Sep 12, 2016 | 59.87 | 62.86 | 59.68 | 62.41 | 437,166 | +2.21(+3.67%) |
Sep 09, 2016 | 61.43 | 62.89 | 60.07 | 60.20 | 287,765 | -1.99(-3.20%) |
Sep 08, 2016 | 62.04 | 62.85 | 60.60 | 62.19 | 437,833 | +0.24(+0.39%) |
Sep 07, 2016 | 61.85 | 62.52 | 60.52 | 61.95 | 450,308 | -0.05(-0.08%) |
Sep 06, 2016 | 60.86 | 63.78 | 60.24 | 62.00 | 756,770 | +1.66(+2.75%) |
Sep 02, 2016 | 59.32 | 60.34 | 60.34 | 60.34 | 372,100 | +1.32(+2.24%) |