Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 69.54 | 72.86 | 69.40 | 71.57 | 254,669 | +6.31(+9.68%) |
Nov 29, 2016 | 66.06 | 66.26 | 64.54 | 65.26 | 102,627 | -1.89(-2.81%) |
Nov 28, 2016 | 68.18 | 69.59 | 67.15 | 67.15 | 129,043 | -0.91(-1.34%) |
Nov 25, 2016 | 69.09 | 69.09 | 67.56 | 68.06 | 35,935 | -1.25(-1.80%) |
Nov 23, 2016 | 69.31 | 69.31 | 69.31 | 0 | -0.15(-0.21%) | |
Nov 22, 2016 | 68.47 | 69.85 | 67.04 | 69.45 | 187,740 | +2.14(+3.18%) |
Nov 21, 2016 | 66.73 | 68.05 | 66.72 | 67.32 | 219,981 | +3.74(+5.88%) |
Nov 18, 2016 | 62.95 | 64.35 | 62.77 | 63.58 | 63,752 | +0.63(+1.00%) |
Nov 17, 2016 | 63.88 | 65.29 | 62.93 | 62.95 | 162,908 | +0.93(+1.50%) |
Nov 16, 2016 | 61.50 | 63.34 | 60.70 | 62.02 | 117,979 | -1.32(-2.08%) |
Nov 15, 2016 | 59.66 | 63.97 | 59.45 | 63.34 | 288,627 | +4.48(+7.62%) |
Nov 14, 2016 | 57.45 | 58.91 | 55.50 | 58.85 | 185,779 | -0.89(-1.49%) |
Nov 11, 2016 | 60.34 | 60.34 | 56.78 | 59.75 | 181,120 | -1.84(-2.99%) |
Nov 10, 2016 | 66.74 | 67.33 | 61.44 | 61.59 | 222,485 | -2.45(-3.82%) |
Nov 09, 2016 | 62.34 | 65.09 | 61.20 | 64.03 | 307,334 | +4.28(+7.16%) |
Nov 08, 2016 | 59.02 | 60.96 | 58.31 | 59.76 | 95,902 | -0.26(-0.43%) |
Nov 07, 2016 | 57.82 | 60.25 | 57.69 | 60.02 | 154,560 | +5.54(+10.17%) |
Nov 04, 2016 | 55.74 | 56.50 | 54.40 | 54.47 | 163,362 | -2.88(-5.03%) |
Nov 03, 2016 | 58.38 | 58.77 | 57.03 | 57.36 | 109,178 | -1.46(-2.48%) |
Nov 02, 2016 | 61.58 | 61.85 | 57.66 | 58.82 | 259,165 | -4.08(-6.49%) |
Nov 01, 2016 | 63.83 | 64.06 | 61.42 | 62.90 | 113,539 | +0.51(+0.82%) |
Oct 31, 2016 | 61.43 | 62.82 | 60.98 | 62.39 | 119,845 | +1.63(+2.68%) |
Oct 28, 2016 | 62.16 | 62.82 | 60.26 | 60.76 | 94,675 | -1.49(-2.39%) |
Oct 27, 2016 | 62.62 | 63.31 | 61.98 | 62.25 | 66,655 | +0.82(+1.33%) |
Oct 26, 2016 | 62.78 | 63.08 | 61.11 | 61.43 | 136,574 | -2.85(-4.44%) |
Oct 25, 2016 | 65.10 | 65.37 | 63.81 | 64.28 | 91,307 | +0.71(+1.11%) |
Oct 24, 2016 | 63.15 | 63.68 | 62.65 | 63.58 | 66,586 | +0.57(+0.90%) |
Oct 21, 2016 | 62.09 | 63.14 | 62.03 | 63.01 | 69,304 | +0.24(+0.39%) |
Oct 20, 2016 | 62.65 | 63.86 | 62.60 | 62.77 | 83,028 | -1.48(-2.30%) |
Oct 19, 2016 | 63.62 | 65.09 | 63.20 | 64.25 | 133,027 | +2.10(+3.38%) |
Oct 18, 2016 | 62.27 | 62.98 | 61.69 | 62.15 | 127,568 | +2.35(+3.93%) |
Oct 17, 2016 | 61.75 | 61.90 | 59.79 | 59.79 | 101,403 | -2.03(-3.28%) |
Oct 14, 2016 | 62.68 | 63.11 | 61.19 | 61.82 | 96,817 | -0.93(-1.48%) |
Oct 13, 2016 | 62.22 | 63.61 | 60.92 | 62.75 | 141,381 | -1.03(-1.62%) |
Oct 12, 2016 | 64.55 | 64.83 | 63.64 | 63.78 | 120,143 | -2.04(-3.09%) |
Oct 11, 2016 | 66.89 | 67.11 | 65.26 | 65.82 | 68,757 | -1.82(-2.69%) |
Oct 10, 2016 | 66.81 | 68.66 | 66.81 | 67.64 | 175,883 | +2.51(+3.85%) |
Oct 07, 2016 | 66.89 | 66.89 | 64.20 | 65.13 | 82,544 | -2.33(-3.46%) |
Oct 06, 2016 | 66.01 | 67.88 | 65.42 | 67.46 | 171,609 | +2.17(+3.32%) |
Oct 05, 2016 | 64.72 | 66.12 | 63.64 | 65.30 | 152,773 | +1.10(+1.71%) |
Oct 04, 2016 | 66.82 | 67.07 | 63.61 | 64.20 | 219,956 | -3.42(-5.06%) |
Oct 03, 2016 | 66.74 | 68.06 | 65.70 | 67.62 | 123,845 | +2.46(+3.78%) |
Sep 30, 2016 | 65.59 | 65.85 | 64.13 | 65.16 | 110,412 | +0.11(+0.17%) |
Sep 29, 2016 | 66.40 | 67.88 | 64.64 | 65.05 | 190,793 | -1.25(-1.88%) |
Sep 28, 2016 | 63.01 | 66.82 | 61.59 | 66.29 | 219,476 | +4.49(+7.27%) |
Sep 27, 2016 | 62.82 | 63.23 | 61.19 | 61.80 | 135,182 | -1.29(-2.05%) |
Sep 26, 2016 | 64.66 | 65.25 | 63.03 | 63.09 | 95,395 | -0.86(-1.34%) |
Sep 23, 2016 | 65.87 | 66.42 | 63.34 | 63.95 | 113,604 | -3.24(-4.82%) |
Sep 22, 2016 | 66.95 | 68.26 | 66.54 | 67.19 | 255,969 | +2.19(+3.38%) |
Sep 21, 2016 | 62.71 | 65.33 | 61.88 | 64.99 | 312,058 | +4.08(+6.70%) |
Sep 20, 2016 | 59.75 | 61.74 | 59.30 | 60.91 | 103,763 | +0.46(+0.75%) |
Sep 19, 2016 | 61.73 | 62.30 | 60.29 | 60.45 | 172,061 | +1.00(+1.67%) |
Sep 16, 2016 | 60.47 | 60.75 | 58.93 | 59.46 | 194,772 | -2.66(-4.28%) |
Sep 15, 2016 | 60.65 | 62.66 | 59.73 | 62.12 | 195,968 | +2.38(+3.99%) |
Sep 14, 2016 | 61.22 | 62.27 | 59.60 | 59.74 | 179,241 | -0.01(-0.02%) |
Sep 13, 2016 | 62.53 | 62.59 | 59.23 | 59.75 | 326,282 | -5.64(-8.62%) |
Sep 12, 2016 | 62.10 | 65.91 | 62.02 | 65.38 | 159,404 | +1.29(+2.02%) |
Sep 09, 2016 | 67.06 | 67.06 | 63.92 | 64.09 | 186,614 | -5.76(-8.24%) |
Sep 08, 2016 | 70.52 | 72.28 | 69.07 | 69.85 | 142,962 | -0.01(-0.01%) |
Sep 07, 2016 | 70.08 | 70.66 | 68.79 | 69.85 | 144,144 | +1.10(+1.60%) |
Sep 06, 2016 | 66.95 | 69.72 | 66.80 | 68.76 | 358,195 | +4.93(+7.72%) |
Sep 02, 2016 | 63.30 | 63.83 | 63.83 | 63.83 | 195,395 | +3.99(+6.67%) |