Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 70.64 | 70.64 | 69.75 | 70.20 | 351 | -0.30(-0.43%) |
Nov 29, 2016 | 69.75 | 71.78 | 69.75 | 70.50 | 177 | +1.05(+1.51%) |
Nov 28, 2016 | 69.15 | 70.95 | 69.15 | 69.45 | 997 | -0.86(-1.23%) |
Nov 25, 2016 | 68.10 | 70.31 | 67.75 | 70.31 | 313 | -0.04(-0.05%) |
Nov 23, 2016 | 70.35 | 70.35 | 70.35 | 0 | +0.60(+0.86%) | |
Nov 22, 2016 | 70.05 | 73.50 | 67.80 | 69.75 | 2,488 | -0.90(-1.27%) |
Nov 21, 2016 | 71.08 | 71.08 | 67.65 | 70.65 | 2,510 | +0.75(+1.07%) |
Nov 18, 2016 | 68.10 | 69.90 | 67.50 | 69.90 | 704 | +2.25(+3.33%) |
Nov 17, 2016 | 69.75 | 70.53 | 66.30 | 67.65 | 1,230 | -1.95(-2.80%) |
Nov 16, 2016 | 77.32 | 77.32 | 69.15 | 69.60 | 1,238 | -6.89(-9.00%) |
Nov 15, 2016 | 76.35 | 77.55 | 75.90 | 76.48 | 2,334 | -0.61(-0.80%) |
Nov 14, 2016 | 73.65 | 77.55 | 73.65 | 77.10 | 2,408 | +2.85(+3.84%) |
Nov 11, 2016 | 74.25 | 74.25 | 71.70 | 74.25 | 1,664 | +0.50(+0.68%) |
Nov 10, 2016 | 71.10 | 73.80 | 69.82 | 73.75 | 2,059 | +2.95(+4.17%) |
Nov 09, 2016 | 68.10 | 71.23 | 67.72 | 70.80 | 1,323 | +1.80(+2.61%) |
Nov 08, 2016 | 69.94 | 70.35 | 67.58 | 69.00 | 1,686 | -0.15(-0.22%) |
Nov 07, 2016 | 70.95 | 70.95 | 68.70 | 69.15 | 1,064 | -0.90(-1.28%) |
Nov 04, 2016 | 68.27 | 72.30 | 68.27 | 70.05 | 660 | -0.15(-0.21%) |
Nov 03, 2016 | 72.83 | 72.83 | 70.05 | 70.20 | 893 | -1.80(-2.50%) |
Nov 02, 2016 | 71.70 | 72.75 | 70.80 | 72.00 | 2,812 | +0.90(+1.27%) |
Nov 01, 2016 | 72.00 | 72.00 | 67.65 | 71.10 | 3,364 | -0.30(-0.42%) |
Oct 31, 2016 | 69.60 | 72.36 | 67.80 | 71.40 | 203 | +0.45(+0.63%) |
Oct 28, 2016 | 70.80 | 70.95 | 68.68 | 70.95 | 682 | +0.45(+0.64%) |
Oct 27, 2016 | 73.11 | 73.11 | 68.47 | 70.50 | 294 | +2.25(+3.30%) |
Oct 26, 2016 | 73.50 | 73.89 | 67.95 | 68.25 | 351 | -1.65(-2.36%) |
Oct 25, 2016 | 67.80 | 71.82 | 67.80 | 69.90 | 458 | -0.60(-0.85%) |
Oct 24, 2016 | 65.98 | 70.50 | 65.98 | 70.50 | 1,304 | -1.35(-1.88%) |
Oct 21, 2016 | 70.65 | 71.85 | 67.68 | 71.85 | 1,604 | +2.25(+3.23%) |
Oct 20, 2016 | 67.95 | 69.75 | 65.70 | 69.60 | 1,202 | +1.20(+1.75%) |
Oct 19, 2016 | 68.79 | 69.90 | 64.80 | 68.40 | 1,113 | +0.00(+0.00%) |
Oct 18, 2016 | 68.25 | 68.55 | 63.75 | 68.40 | 2,341 | +0.45(+0.66%) |
Oct 17, 2016 | 70.35 | 70.35 | 67.05 | 67.95 | 882 | -3.30(-4.63%) |
Oct 14, 2016 | 73.95 | 75.15 | 70.20 | 71.25 | 2,288 | -1.05(-1.45%) |
Oct 13, 2016 | 77.70 | 77.70 | 65.10 | 72.30 | 3,306 | +1.37(+1.93%) |
Oct 12, 2016 | 71.85 | 72.30 | 70.50 | 70.93 | 807 | -0.32(-0.45%) |
Oct 11, 2016 | 72.90 | 73.35 | 68.85 | 71.25 | 1,517 | -2.10(-2.86%) |
Oct 10, 2016 | 72.60 | 74.10 | 71.55 | 73.35 | 619 | +0.30(+0.41%) |
Oct 07, 2016 | 73.06 | 73.35 | 72.30 | 73.05 | 356 | -0.45(-0.61%) |
Oct 06, 2016 | 73.49 | 73.90 | 72.75 | 73.50 | 312 | -0.88(-1.18%) |
Oct 05, 2016 | 74.38 | 74.39 | 70.65 | 74.38 | 443 | +0.88(+1.19%) |
Oct 04, 2016 | 72.60 | 76.50 | 72.60 | 73.50 | 1,058 | -0.90(-1.21%) |
Oct 03, 2016 | 74.25 | 76.33 | 74.25 | 74.40 | 1,078 | -0.90(-1.20%) |
Sep 30, 2016 | 75.00 | 76.64 | 73.05 | 75.30 | 4,300 | +1.35(+1.82%) |
Sep 29, 2016 | 72.61 | 76.65 | 69.90 | 73.95 | 2,703 | +0.60(+0.82%) |
Sep 28, 2016 | 73.50 | 75.15 | 71.85 | 73.35 | 618 | -2.25(-2.98%) |
Sep 27, 2016 | 76.05 | 81.00 | 70.95 | 75.60 | 8,817 | +1.20(+1.61%) |
Sep 26, 2016 | 75.90 | 77.70 | 73.35 | 74.40 | 807 | -2.25(-2.94%) |
Sep 23, 2016 | 72.00 | 76.80 | 72.00 | 76.65 | 2,361 | +4.95(+6.90%) |
Sep 22, 2016 | 70.80 | 74.10 | 70.68 | 71.70 | 1,237 | -0.59(-0.82%) |
Sep 21, 2016 | 72.45 | 73.35 | 68.85 | 72.29 | 1,451 | +0.74(+1.04%) |
Sep 20, 2016 | 72.75 | 72.75 | 71.55 | 71.55 | 214 | -0.90(-1.24%) |
Sep 19, 2016 | 73.19 | 73.35 | 72.00 | 72.45 | 411 | +0.90(+1.26%) |
Sep 16, 2016 | 70.50 | 73.50 | 69.60 | 71.55 | 698 | +0.30(+0.42%) |
Sep 15, 2016 | 70.43 | 71.25 | 69.30 | 71.25 | 634 | -0.30(-0.42%) |
Sep 14, 2016 | 72.45 | 72.45 | 69.60 | 71.55 | 980 | -0.90(-1.24%) |
Sep 13, 2016 | 74.10 | 74.10 | 71.55 | 72.45 | 1,611 | -1.05(-1.43%) |
Sep 12, 2016 | 72.00 | 74.85 | 70.80 | 73.50 | 976 | +1.50(+2.08%) |
Sep 09, 2016 | 71.25 | 74.17 | 62.85 | 72.00 | 4,360 | -1.35(-1.84%) |
Sep 08, 2016 | 74.40 | 74.40 | 71.25 | 73.35 | 1,271 | -0.30(-0.41%) |
Sep 07, 2016 | 81.00 | 81.00 | 69.00 | 73.65 | 3,974 | -4.35(-5.58%) |
Sep 06, 2016 | 78.60 | 79.56 | 78.00 | 78.00 | 1,146 | -1.50(-1.89%) |
Sep 02, 2016 | 78.75 | 79.50 | 79.50 | 79.50 | 746 | +1.65(+2.12%) |