Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 61.80 | 61.80 | 61.00 | 61.10 | 193 | -0.90(-1.45%) |
Nov 29, 2016 | 61.51 | 62.50 | 61.51 | 62.00 | 382 | +0.50(+0.81%) |
Nov 28, 2016 | 62.10 | 62.84 | 61.30 | 61.50 | 1,675 | +1.50(+2.50%) |
Nov 25, 2016 | 60.11 | 60.20 | 59.70 | 60.00 | 73 | -0.30(-0.50%) |
Nov 23, 2016 | 60.30 | 60.30 | 60.30 | 0 | -0.70(-1.15%) | |
Nov 22, 2016 | 63.67 | 63.69 | 60.50 | 61.00 | 3,882 | -2.40(-3.79%) |
Nov 21, 2016 | 64.00 | 64.00 | 63.40 | 63.40 | 490 | -0.50(-0.78%) |
Nov 18, 2016 | 63.41 | 64.00 | 62.50 | 63.90 | 2,462 | +0.20(+0.31%) |
Nov 17, 2016 | 63.50 | 64.90 | 63.00 | 63.70 | 227 | -1.00(-1.55%) |
Nov 16, 2016 | 64.00 | 64.90 | 63.50 | 64.70 | 960 | -0.30(-0.46%) |
Nov 15, 2016 | 64.70 | 65.90 | 64.10 | 65.00 | 3,998 | +0.30(+0.46%) |
Nov 14, 2016 | 65.00 | 65.00 | 62.00 | 64.70 | 2,698 | -0.30(-0.46%) |
Nov 11, 2016 | 64.50 | 65.00 | 64.10 | 65.00 | 1,229 | +1.50(+2.36%) |
Nov 10, 2016 | 64.28 | 64.28 | 63.89 | 63.50 | 678 | -1.80(-2.76%) |
Nov 09, 2016 | 66.00 | 71.40 | 63.60 | 65.30 | 338 | -1.10(-1.66%) |
Nov 08, 2016 | 65.52 | 66.40 | 65.52 | 66.40 | 83 | -0.30(-0.45%) |
Nov 07, 2016 | 68.30 | 68.30 | 66.00 | 66.70 | 487 | +0.65(+0.98%) |
Nov 04, 2016 | 64.50 | 66.50 | 64.50 | 66.05 | 342 | +1.95(+3.04%) |
Nov 03, 2016 | 65.20 | 67.10 | 63.10 | 64.10 | 855 | -1.99(-3.01%) |
Nov 02, 2016 | 65.30 | 66.30 | 64.30 | 66.09 | 2,302 | -0.51(-0.76%) |
Nov 01, 2016 | 69.80 | 69.80 | 66.60 | 66.60 | 152 | +0.00(+0.00%) |
Oct 31, 2016 | 68.70 | 68.70 | 66.60 | 66.60 | 120 | -2.40(-3.48%) |
Oct 28, 2016 | 67.60 | 69.00 | 67.60 | 69.00 | 393 | -0.10(-0.14%) |
Oct 27, 2016 | 69.90 | 69.90 | 67.00 | 69.10 | 574 | -1.30(-1.85%) |
Oct 26, 2016 | 67.30 | 70.40 | 66.70 | 70.40 | 1,792 | +3.40(+5.07%) |
Oct 25, 2016 | 67.40 | 67.40 | 66.00 | 67.00 | 355 | +0.00(+0.00%) |
Oct 24, 2016 | 65.10 | 67.00 | 65.10 | 67.00 | 793 | +2.19(+3.39%) |
Oct 21, 2016 | 65.70 | 65.70 | 64.40 | 64.81 | 1,951 | -1.29(-1.96%) |
Oct 20, 2016 | 66.70 | 66.70 | 66.00 | 66.10 | 526 | -0.60(-0.90%) |
Oct 19, 2016 | 68.10 | 68.10 | 66.50 | 66.70 | 1,847 | -1.40(-2.06%) |
Oct 18, 2016 | 70.47 | 70.49 | 68.00 | 68.10 | 191 | +0.10(+0.15%) |
Oct 17, 2016 | 68.20 | 70.00 | 66.10 | 68.00 | 1,245 | -0.10(-0.15%) |
Oct 14, 2016 | 71.00 | 71.00 | 67.90 | 68.10 | 1,150 | -0.70(-1.02%) |
Oct 13, 2016 | 72.00 | 72.00 | 68.80 | 68.80 | 770 | -2.20(-3.10%) |
Oct 12, 2016 | 70.00 | 71.00 | 68.80 | 71.00 | 1,283 | +1.40(+2.01%) |
Oct 11, 2016 | 71.50 | 71.50 | 69.60 | 69.60 | 762 | -1.00(-1.42%) |
Oct 10, 2016 | 72.50 | 72.70 | 70.20 | 70.60 | 2,189 | -1.90(-2.62%) |
Oct 07, 2016 | 72.40 | 73.00 | 70.50 | 72.50 | 3,591 | +0.10(+0.14%) |
Oct 06, 2016 | 71.50 | 72.50 | 71.20 | 72.40 | 1,163 | +1.30(+1.83%) |
Oct 05, 2016 | 72.60 | 72.60 | 71.00 | 71.10 | 1,735 | -1.70(-2.34%) |
Oct 04, 2016 | 72.85 | 73.45 | 70.55 | 72.80 | 3,882 | -1.50(-2.02%) |
Oct 03, 2016 | 89.50 | 89.50 | 68.50 | 74.30 | 4,217 | -2.06(-2.70%) |
Sep 30, 2016 | 78.80 | 78.80 | 75.50 | 76.36 | 1,140 | +0.36(+0.47%) |
Sep 29, 2016 | 75.90 | 79.00 | 75.00 | 76.00 | 3,549 | +0.50(+0.66%) |
Sep 28, 2016 | 75.40 | 75.70 | 72.70 | 75.50 | 2,254 | -0.70(-0.92%) |
Sep 27, 2016 | 70.90 | 77.40 | 70.80 | 76.20 | 9,666 | -3.10(-3.91%) |
Sep 26, 2016 | 79.40 | 79.82 | 77.44 | 79.30 | 656 | -2.10(-2.58%) |
Sep 23, 2016 | 79.50 | 81.40 | 76.20 | 81.40 | 552 | +1.40(+1.75%) |
Sep 22, 2016 | 81.60 | 81.60 | 78.35 | 80.00 | 769 | -0.10(-0.12%) |
Sep 21, 2016 | 81.20 | 82.69 | 80.10 | 80.10 | 499 | -1.66(-2.03%) |
Sep 20, 2016 | 83.00 | 83.00 | 80.20 | 81.76 | 698 | -0.94(-1.14%) |
Sep 19, 2016 | 81.80 | 82.70 | 80.00 | 82.70 | 545 | -0.20(-0.24%) |
Sep 16, 2016 | 81.20 | 82.90 | 81.15 | 82.90 | 1,084 | +0.90(+1.10%) |
Sep 15, 2016 | 83.40 | 83.40 | 80.10 | 82.00 | 1,701 | -4.10(-4.76%) |
Sep 14, 2016 | 85.30 | 89.00 | 84.00 | 86.10 | 2,007 | +8.50(+10.95%) |
Sep 13, 2016 | 76.00 | 81.73 | 76.00 | 77.60 | 2,011 | +5.60(+7.78%) |
Sep 12, 2016 | 73.00 | 73.40 | 71.80 | 72.00 | 139 | -0.56(-0.77%) |
Sep 09, 2016 | 76.40 | 76.40 | 72.56 | 72.56 | 422 | +0.66(+0.92%) |
Sep 08, 2016 | 72.60 | 72.70 | 71.10 | 71.90 | 130 | -1.30(-1.78%) |
Sep 07, 2016 | 73.50 | 73.50 | 72.05 | 73.20 | 359 | -0.50(-0.68%) |
Sep 06, 2016 | 73.70 | 74.10 | 71.10 | 73.70 | 522 | +4.70(+6.81%) |