Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 85.00 | 85.29 | 77.55 | 78.29 | 898,017 | -5.90(-7.01%) |
Nov 29, 2016 | 82.09 | 84.88 | 79.31 | 84.19 | 574,741 | +2.52(+3.09%) |
Nov 28, 2016 | 86.27 | 86.27 | 80.45 | 81.67 | 711,209 | -5.07(-5.85%) |
Nov 25, 2016 | 85.30 | 86.77 | 83.00 | 86.74 | 247,843 | +0.93(+1.08%) |
Nov 23, 2016 | 85.81 | 85.81 | 85.81 | 0 | +5.06(+6.27%) | |
Nov 22, 2016 | 84.97 | 85.52 | 80.11 | 80.75 | 610,655 | -3.91(-4.62%) |
Nov 21, 2016 | 82.81 | 84.84 | 80.94 | 84.66 | 438,314 | +1.94(+2.35%) |
Nov 18, 2016 | 81.18 | 83.00 | 79.67 | 82.72 | 469,384 | +1.30(+1.60%) |
Nov 17, 2016 | 78.47 | 81.69 | 76.12 | 81.42 | 506,997 | +3.58(+4.60%) |
Nov 16, 2016 | 81.21 | 83.69 | 77.03 | 77.84 | 589,657 | -3.59(-4.41%) |
Nov 15, 2016 | 80.87 | 83.11 | 78.49 | 81.43 | 702,209 | -0.31(-0.38%) |
Nov 14, 2016 | 79.69 | 83.67 | 76.35 | 81.74 | 1,132,139 | -0.32(-0.39%) |
Nov 11, 2016 | 74.36 | 82.48 | 73.51 | 82.06 | 1,333,903 | +3.34(+4.24%) |
Nov 10, 2016 | 72.45 | 77.99 | 72.45 | 78.72 | 1,639,655 | +7.00(+9.76%) |
Nov 09, 2016 | 67.27 | 76.31 | 64.13 | 71.72 | 1,323,022 | +10.55(+17.25%) |
Nov 08, 2016 | 57.54 | 61.76 | 56.32 | 61.17 | 951,500 | +2.63(+4.49%) |
Nov 07, 2016 | 56.55 | 59.36 | 55.25 | 58.54 | 856,688 | +3.29(+5.95%) |
Nov 04, 2016 | 53.25 | 56.34 | 53.25 | 55.25 | 791,949 | +2.55(+4.84%) |
Nov 03, 2016 | 58.09 | 58.09 | 52.60 | 52.70 | 868,752 | -5.34(-9.20%) |
Nov 02, 2016 | 59.83 | 59.99 | 57.68 | 58.04 | 535,463 | -2.18(-3.62%) |
Nov 01, 2016 | 59.47 | 61.12 | 58.10 | 60.22 | 573,699 | +1.23(+2.09%) |
Oct 31, 2016 | 62.73 | 63.22 | 58.88 | 58.99 | 423,198 | -3.63(-5.80%) |
Oct 28, 2016 | 62.44 | 64.39 | 59.29 | 62.62 | 600,217 | -0.15(-0.24%) |
Oct 27, 2016 | 64.13 | 64.77 | 62.42 | 62.77 | 489,404 | -0.36(-0.57%) |
Oct 26, 2016 | 62.82 | 64.43 | 61.98 | 63.13 | 507,928 | +0.08(+0.13%) |
Oct 25, 2016 | 66.02 | 66.72 | 62.98 | 63.05 | 345,730 | -2.92(-4.43%) |
Oct 24, 2016 | 66.91 | 68.36 | 65.59 | 65.97 | 381,274 | -0.43(-0.65%) |
Oct 21, 2016 | 66.47 | 67.10 | 65.11 | 66.40 | 1,233,503 | -0.21(-0.32%) |
Oct 20, 2016 | 62.22 | 66.84 | 61.76 | 66.61 | 854,586 | +5.06(+8.22%) |
Oct 19, 2016 | 62.28 | 62.81 | 60.28 | 61.55 | 390,180 | -0.59(-0.95%) |
Oct 18, 2016 | 61.73 | 62.86 | 61.43 | 62.14 | 310,383 | +1.39(+2.29%) |
Oct 17, 2016 | 61.78 | 62.08 | 59.96 | 60.75 | 424,007 | -0.82(-1.33%) |
Oct 14, 2016 | 66.75 | 67.29 | 61.54 | 61.57 | 598,673 | -4.61(-6.97%) |
Oct 13, 2016 | 64.56 | 67.20 | 64.26 | 66.18 | 611,395 | +0.67(+1.02%) |
Oct 12, 2016 | 70.05 | 70.96 | 64.88 | 65.51 | 696,565 | -4.53(-6.47%) |
Oct 11, 2016 | 72.07 | 73.27 | 69.50 | 70.04 | 558,382 | -2.88(-3.95%) |
Oct 10, 2016 | 71.88 | 73.55 | 71.21 | 72.92 | 365,835 | +2.08(+2.94%) |
Oct 07, 2016 | 69.66 | 71.85 | 68.51 | 70.84 | 583,793 | +1.08(+1.55%) |
Oct 06, 2016 | 71.82 | 72.48 | 69.20 | 69.76 | 690,138 | -3.09(-4.24%) |
Oct 05, 2016 | 70.71 | 75.48 | 70.15 | 72.85 | 652,722 | +2.82(+4.03%) |
Oct 04, 2016 | 71.06 | 71.93 | 69.77 | 70.03 | 291,822 | -0.82(-1.16%) |
Oct 03, 2016 | 70.50 | 71.92 | 68.86 | 70.85 | 476,907 | -0.09(-0.13%) |
Sep 30, 2016 | 68.66 | 72.42 | 68.15 | 70.94 | 445,010 | +2.36(+3.44%) |
Sep 29, 2016 | 71.26 | 71.83 | 68.46 | 68.58 | 685,027 | -2.98(-4.16%) |
Sep 28, 2016 | 72.71 | 73.83 | 70.27 | 71.56 | 444,190 | -1.18(-1.62%) |
Sep 27, 2016 | 71.09 | 72.82 | 70.51 | 72.74 | 424,611 | +1.49(+2.09%) |
Sep 26, 2016 | 72.13 | 73.08 | 70.77 | 71.25 | 342,069 | -1.35(-1.86%) |
Sep 23, 2016 | 74.34 | 75.31 | 72.50 | 72.60 | 511,138 | -1.45(-1.96%) |
Sep 22, 2016 | 74.61 | 75.19 | 72.85 | 74.05 | 398,898 | +0.26(+0.35%) |
Sep 21, 2016 | 76.56 | 76.89 | 71.13 | 73.79 | 1,345,190 | -2.16(-2.84%) |
Sep 20, 2016 | 77.62 | 78.62 | 75.16 | 75.95 | 851,531 | -0.63(-0.82%) |
Sep 19, 2016 | 78.32 | 81.40 | 75.86 | 76.58 | 1,159,582 | -0.54(-0.70%) |
Sep 16, 2016 | 73.81 | 77.27 | 72.92 | 77.12 | 846,423 | +2.93(+3.95%) |
Sep 15, 2016 | 72.30 | 74.73 | 71.71 | 74.19 | 522,112 | +2.06(+2.86%) |
Sep 14, 2016 | 70.23 | 72.36 | 69.53 | 72.13 | 546,702 | +2.25(+3.22%) |
Sep 13, 2016 | 70.57 | 71.21 | 67.56 | 69.88 | 568,537 | -1.51(-2.12%) |
Sep 12, 2016 | 65.67 | 71.59 | 65.67 | 71.39 | 561,643 | +4.98(+7.50%) |
Sep 09, 2016 | 68.52 | 69.60 | 66.32 | 66.41 | 493,590 | -3.24(-4.65%) |
Sep 08, 2016 | 68.12 | 69.78 | 67.28 | 69.65 | 411,959 | +1.62(+2.38%) |
Sep 07, 2016 | 67.64 | 69.95 | 67.26 | 68.03 | 401,409 | +0.65(+0.96%) |
Sep 06, 2016 | 65.66 | 69.30 | 65.29 | 67.38 | 594,279 | +2.25(+3.45%) |
Sep 02, 2016 | 66.62 | 65.13 | 65.13 | 65.13 | 353,000 | -1.15(-1.73%) |