Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 77.85 | 78.45 | 77.70 | 77.85 | 1,217 | +0.30(+0.39%) |
Aug 31, 2016 | 79.77 | 79.77 | 76.65 | 77.55 | 1,539 | -1.20(-1.52%) |
Aug 30, 2016 | 78.45 | 81.45 | 77.85 | 78.75 | 548 | +0.60(+0.77%) |
Aug 29, 2016 | 78.90 | 80.10 | 78.00 | 78.15 | 1,291 | -1.35(-1.70%) |
Aug 26, 2016 | 80.25 | 81.90 | 78.90 | 79.50 | 1,793 | -0.75(-0.93%) |
Aug 25, 2016 | 78.90 | 83.70 | 78.90 | 80.25 | 1,602 | +0.60(+0.75%) |
Aug 24, 2016 | 82.65 | 84.65 | 78.75 | 79.65 | 2,551 | -3.75(-4.50%) |
Aug 23, 2016 | 82.35 | 86.61 | 82.35 | 83.40 | 2,126 | +1.65(+2.02%) |
Aug 22, 2016 | 80.85 | 82.65 | 79.50 | 81.75 | 1,238 | +0.90(+1.11%) |
Aug 19, 2016 | 84.90 | 84.90 | 77.86 | 80.85 | 4,948 | -3.15(-3.75%) |
Aug 18, 2016 | 93.45 | 95.25 | 83.55 | 84.00 | 8,575 | -10.20(-10.83%) |
Aug 17, 2016 | 97.50 | 97.80 | 92.20 | 94.20 | 1,590 | -3.00(-3.09%) |
Aug 16, 2016 | 98.70 | 99.15 | 96.00 | 97.20 | 1,162 | -1.80(-1.82%) |
Aug 15, 2016 | 99.15 | 104.08 | 97.05 | 99.00 | 3,635 | +2.25(+2.33%) |
Aug 12, 2016 | 117.00 | 118.20 | 93.90 | 96.75 | 16,641 | -18.75(-16.23%) |
Aug 11, 2016 | 95.25 | 136.35 | 95.25 | 115.50 | 69,960 | +21.90(+23.40%) |
Aug 10, 2016 | 93.90 | 95.85 | 91.80 | 93.60 | 1,309 | -0.60(-0.64%) |
Aug 09, 2016 | 97.20 | 97.35 | 93.30 | 94.20 | 870 | -2.55(-2.64%) |
Aug 08, 2016 | 95.25 | 98.10 | 94.80 | 96.75 | 559 | +2.25(+2.38%) |
Aug 05, 2016 | 96.30 | 97.80 | 93.45 | 94.50 | 2,237 | -0.60(-0.63%) |
Aug 04, 2016 | 96.90 | 97.64 | 93.00 | 95.10 | 1,142 | -3.75(-3.79%) |
Aug 03, 2016 | 99.00 | 99.90 | 94.09 | 98.85 | 1,371 | -1.65(-1.64%) |
Aug 02, 2016 | 97.35 | 100.50 | 97.35 | 100.50 | 696 | +5.10(+5.35%) |