Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 84.03 | 84.03 | 80.48 | 82.57 | 1,654 | -1.18(-1.41%) |
Nov 29, 2016 | 83.44 | 83.75 | 83.44 | 83.75 | 853 | -2.95(-3.40%) |
Nov 28, 2016 | 86.80 | 86.87 | 85.51 | 86.70 | 6,392 | -0.13(-0.15%) |
Nov 23, 2016 | 86.83 | 86.83 | 86.83 | 223 | -1.11(-1.26%) | |
Nov 22, 2016 | 87.94 | 87.94 | 87.94 | 87.94 | 369 | +0.44(+0.50%) |
Nov 21, 2016 | 85.50 | 87.50 | 85.50 | 87.50 | 1,347 | +2.00(+2.34%) |
Nov 18, 2016 | 86.50 | 86.50 | 83.62 | 85.50 | 2,149 | -1.35(-1.55%) |
Nov 17, 2016 | 81.57 | 87.08 | 78.82 | 86.84 | 3,671 | +5.98(+7.40%) |
Nov 16, 2016 | 84.01 | 84.01 | 79.05 | 80.86 | 4,564 | -0.49(-0.60%) |
Nov 15, 2016 | 79.46 | 81.49 | 79.46 | 81.35 | 4,213 | +1.27(+1.58%) |
Nov 14, 2016 | 74.73 | 81.22 | 74.67 | 80.08 | 7,768 | +6.30(+8.54%) |
Nov 11, 2016 | 71.21 | 75.63 | 70.80 | 73.78 | 9,572 | +2.34(+3.28%) |
Nov 10, 2016 | 66.79 | 71.80 | 66.79 | 71.44 | 9,581 | +1.98(+2.85%) |
Nov 09, 2016 | 68.62 | 70.01 | 67.57 | 69.46 | 6,415 | +0.27(+0.39%) |
Nov 08, 2016 | 68.70 | 69.46 | 68.70 | 69.19 | 4,352 | +0.06(+0.09%) |
Nov 07, 2016 | 68.29 | 69.13 | 68.29 | 69.13 | 2,055 | +1.67(+2.48%) |
Nov 04, 2016 | 69.73 | 71.47 | 67.46 | 67.46 | 2,620 | -1.67(-2.42%) |
Nov 03, 2016 | 69.13 | 69.13 | 67.33 | 69.13 | 2,587 | +0.96(+1.41%) |
Nov 02, 2016 | 63.63 | 70.13 | 63.63 | 68.17 | 20,045 | +5.45(+8.69%) |
Nov 01, 2016 | 62.72 | 62.72 | 62.72 | 62.72 | 980 | -1.40(-2.19%) |
Oct 31, 2016 | 63.49 | 64.76 | 63.08 | 64.12 | 4,777 | +0.29(+0.45%) |
Oct 28, 2016 | 63.55 | 64.90 | 62.98 | 63.83 | 6,517 | +0.10(+0.16%) |
Oct 27, 2016 | 64.61 | 64.61 | 63.53 | 63.73 | 884 | -1.07(-1.65%) |
Oct 26, 2016 | 64.43 | 64.80 | 64.32 | 64.80 | 4,274 | +0.79(+1.23%) |
Oct 25, 2016 | 64.00 | 64.97 | 63.79 | 64.01 | 3,554 | -0.23(-0.35%) |
Oct 24, 2016 | 64.01 | 64.24 | 63.72 | 64.24 | 1,509 | +0.10(+0.16%) |
Oct 21, 2016 | 62.95 | 64.62 | 62.75 | 64.14 | 4,383 | +0.59(+0.94%) |
Oct 20, 2016 | 63.54 | 63.99 | 62.64 | 63.55 | 6,842 | +0.85(+1.36%) |
Oct 19, 2016 | 64.43 | 64.43 | 62.69 | 62.69 | 2,934 | -1.63(-2.53%) |
Oct 18, 2016 | 65.39 | 65.46 | 64.32 | 64.32 | 2,798 | -1.84(-2.79%) |
Oct 17, 2016 | 66.17 | 66.17 | 66.17 | 66.17 | 483 | -0.11(-0.17%) |
Oct 14, 2016 | 66.28 | 66.28 | 66.28 | 66.28 | 468 | +0.41(+0.62%) |
Oct 13, 2016 | 65.92 | 67.17 | 65.87 | 65.87 | 1,262 | -0.19(-0.28%) |
Oct 12, 2016 | 65.46 | 66.06 | 65.46 | 66.06 | 799 | +0.73(+1.11%) |
Oct 11, 2016 | 65.33 | 65.33 | 65.33 | 65.33 | 806 | -0.71(-1.07%) |
Oct 10, 2016 | 65.72 | 66.04 | 65.72 | 66.04 | 1,027 | +0.11(+0.16%) |
Oct 07, 2016 | 65.93 | 65.93 | 65.93 | 65.93 | 928 | +0.17(+0.25%) |
Oct 06, 2016 | 65.32 | 66.21 | 65.32 | 65.76 | 1,301 | -0.47(-0.72%) |
Oct 05, 2016 | 66.24 | 66.24 | 66.24 | 66.24 | 787 | +0.53(+0.81%) |
Oct 04, 2016 | 66.49 | 66.49 | 65.48 | 65.70 | 3,337 | -0.62(-0.94%) |
Oct 03, 2016 | 66.33 | 67.40 | 66.33 | 66.33 | 2,070 | -0.13(-0.20%) |
Sep 30, 2016 | 66.14 | 66.46 | 66.14 | 66.46 | 2,033 | +0.30(+0.45%) |
Sep 29, 2016 | 66.45 | 66.45 | 65.43 | 66.16 | 3,576 | +0.25(+0.37%) |
Sep 28, 2016 | 66.43 | 66.45 | 65.80 | 65.91 | 4,880 | -0.81(-1.21%) |
Sep 27, 2016 | 67.46 | 67.47 | 65.75 | 66.72 | 2,500 | +0.46(+0.70%) |
Sep 26, 2016 | 65.60 | 66.26 | 65.60 | 66.26 | 1,082 | +0.46(+0.70%) |
Sep 23, 2016 | 66.12 | 66.16 | 65.80 | 65.80 | 1,136 | -1.03(-1.54%) |
Sep 22, 2016 | 66.83 | 66.83 | 66.83 | 66.83 | 738 | +0.00(+0.00%) |
Sep 21, 2016 | 67.68 | 67.68 | 66.83 | 66.83 | 1,274 | -0.35(-0.53%) |
Sep 20, 2016 | 66.57 | 67.18 | 66.57 | 67.18 | 1,467 | -0.27(-0.41%) |
Sep 19, 2016 | 67.95 | 67.95 | 67.45 | 67.45 | 1,807 | +0.67(+1.00%) |
Sep 16, 2016 | 67.02 | 67.02 | 66.78 | 66.79 | 9,471 | -0.26(-0.39%) |
Sep 15, 2016 | 66.55 | 67.05 | 65.98 | 67.05 | 5,942 | +0.67(+1.01%) |
Sep 14, 2016 | 66.11 | 66.38 | 65.94 | 66.38 | 3,936 | +0.44(+0.67%) |
Sep 13, 2016 | 67.08 | 67.08 | 65.94 | 65.94 | 2,444 | -1.20(-1.78%) |
Sep 12, 2016 | 65.06 | 67.19 | 65.06 | 67.13 | 7,644 | +0.81(+1.23%) |
Sep 09, 2016 | 66.23 | 67.33 | 66.23 | 66.32 | 9,598 | +0.13(+0.19%) |
Sep 08, 2016 | 67.17 | 67.17 | 66.19 | 66.19 | 2,898 | -1.18(-1.75%) |
Sep 07, 2016 | 65.33 | 67.37 | 65.21 | 67.37 | 8,840 | +1.65(+2.51%) |
Sep 06, 2016 | 66.59 | 67.05 | 64.68 | 65.72 | 3,136 | -0.94(-1.41%) |
Sep 02, 2016 | 68.26 | 66.66 | 66.66 | 66.66 | 15,121 | -1.86(-2.72%) |