Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 72.13 | 74.25 | 69.80 | 73.20 | 2,968,653 | +3.20(+4.57%) |
Jun 29, 2016 | 75.14 | 75.80 | 67.20 | 70.00 | 4,013,100 | -6.95(-9.03%) |
Jun 28, 2016 | 78.20 | 82.80 | 76.79 | 76.95 | 2,071,139 | -6.53(-7.82%) |
Jun 27, 2016 | 83.00 | 88.10 | 82.90 | 83.48 | 2,810,059 | +4.13(+5.20%) |
Jun 24, 2016 | 79.18 | 79.86 | 75.82 | 79.35 | 3,991,051 | +10.14(+14.65%) |
Jun 23, 2016 | 70.10 | 72.70 | 68.80 | 69.21 | 2,708,442 | -4.14(-5.64%) |
Jun 22, 2016 | 68.99 | 76.38 | 63.41 | 73.35 | 3,687,515 | +2.46(+3.47%) |
Jun 21, 2016 | 73.50 | 74.50 | 70.00 | 70.89 | 2,514,958 | +0.20(+0.28%) |
Jun 20, 2016 | 72.56 | 73.68 | 69.73 | 70.69 | 2,471,044 | -4.93(-6.52%) |
Jun 17, 2016 | 80.36 | 81.57 | 75.52 | 75.62 | 3,265,709 | -12.08(-13.77%) |
Jun 16, 2016 | 82.00 | 88.23 | 81.94 | 87.70 | 3,658,753 | +7.10(+8.81%) |
Jun 15, 2016 | 78.84 | 81.47 | 74.67 | 80.60 | 3,181,231 | +5.10(+6.75%) |
Jun 14, 2016 | 75.54 | 76.77 | 74.55 | 75.50 | 1,802,259 | +0.46(+0.61%) |
Jun 13, 2016 | 75.86 | 76.10 | 71.71 | 75.04 | 2,614,815 | +1.99(+2.72%) |
Jun 10, 2016 | 70.40 | 73.70 | 69.23 | 73.05 | 3,238,571 | +6.26(+9.37%) |
Jun 09, 2016 | 67.70 | 67.75 | 65.65 | 66.79 | 2,800,192 | +2.81(+4.39%) |
Jun 08, 2016 | 65.40 | 66.58 | 63.80 | 63.98 | 4,765,338 | -3.50(-5.19%) |
Jun 07, 2016 | 69.60 | 70.12 | 67.30 | 67.48 | 3,202,840 | -3.23(-4.57%) |
Jun 06, 2016 | 71.09 | 73.40 | 69.85 | 70.71 | 2,782,757 | -4.13(-5.52%) |
Jun 03, 2016 | 73.97 | 77.00 | 73.76 | 74.84 | 2,466,521 | +0.62(+0.84%) |
Jun 02, 2016 | 77.71 | 78.14 | 72.37 | 74.22 | 2,930,708 | +1.22(+1.67%) |
Jun 01, 2016 | 78.50 | 79.64 | 72.92 | 73.00 | 2,780,818 | -1.14(-1.54%) |
May 31, 2016 | 71.99 | 74.94 | 69.22 | 74.14 | 2,701,517 | +2.18(+3.03%) |
May 27, 2016 | 74.40 | 71.96 | 71.96 | 71.96 | 2,278,200 | -0.73(-1.00%) |
May 26, 2016 | 69.86 | 73.16 | 69.55 | 72.69 | 2,551,979 | +1.67(+2.35%) |
May 25, 2016 | 73.36 | 75.89 | 70.88 | 71.02 | 3,091,754 | -4.02(-5.36%) |
May 24, 2016 | 78.08 | 78.22 | 74.57 | 75.04 | 2,203,481 | -3.28(-4.19%) |
May 23, 2016 | 81.44 | 81.66 | 77.74 | 78.32 | 2,292,941 | +1.64(+2.14%) |
May 20, 2016 | 75.84 | 79.20 | 74.50 | 76.68 | 2,477,541 | +0.70(+0.92%) |
May 19, 2016 | 79.78 | 82.35 | 75.57 | 75.98 | 3,577,526 | -1.42(-1.83%) |
May 18, 2016 | 74.64 | 77.53 | 71.89 | 77.40 | 5,150,846 | +3.87(+5.26%) |
May 17, 2016 | 76.75 | 77.52 | 73.30 | 73.53 | 3,294,496 | -3.02(-3.95%) |
May 16, 2016 | 78.25 | 79.35 | 76.05 | 76.55 | 4,023,079 | -8.54(-10.04%) |
May 13, 2016 | 85.71 | 87.45 | 84.00 | 85.09 | 2,339,544 | +1.49(+1.78%) |
May 12, 2016 | 81.73 | 88.64 | 81.70 | 83.60 | 3,696,459 | -2.51(-2.91%) |
May 11, 2016 | 97.30 | 98.94 | 84.75 | 86.11 | 4,721,612 | -9.04(-9.50%) |
May 10, 2016 | 102.37 | 103.06 | 94.44 | 95.15 | 2,457,371 | -9.35(-8.95%) |
May 09, 2016 | 99.70 | 105.25 | 98.31 | 104.50 | 2,493,887 | +7.53(+7.77%) |
May 06, 2016 | 101.15 | 101.95 | 91.86 | 96.97 | 2,592,383 | -1.64(-1.66%) |
May 05, 2016 | 89.29 | 101.25 | 89.03 | 98.61 | 3,957,258 | -3.07(-3.02%) |
May 04, 2016 | 98.05 | 106.36 | 94.68 | 101.68 | 3,728,193 | -1.79(-1.73%) |
May 03, 2016 | 100.31 | 105.39 | 99.41 | 103.47 | 2,600,943 | +8.18(+8.58%) |
May 02, 2016 | 90.50 | 97.44 | 90.50 | 95.29 | 2,403,987 | +6.10(+6.84%) |
Apr 29, 2016 | 86.30 | 93.40 | 84.47 | 89.19 | 4,026,499 | -2.05(-2.25%) |
Apr 28, 2016 | 93.00 | 94.39 | 88.31 | 91.24 | 2,556,040 | -2.16(-2.31%) |
Apr 27, 2016 | 96.36 | 104.11 | 91.49 | 93.40 | 4,145,133 | -9.00(-8.79%) |
Apr 26, 2016 | 107.67 | 108.81 | 100.82 | 102.40 | 2,259,287 | -9.08(-8.14%) |
Apr 25, 2016 | 104.70 | 113.60 | 103.76 | 111.48 | 2,528,652 | +5.83(+5.52%) |
Apr 22, 2016 | 105.89 | 107.40 | 100.05 | 105.65 | 2,522,684 | -1.10(-1.03%) |
Apr 21, 2016 | 107.00 | 110.70 | 104.02 | 106.75 | 2,938,383 | +1.18(+1.12%) |
Apr 20, 2016 | 123.98 | 125.10 | 102.28 | 105.57 | 4,386,648 | -11.33(-9.69%) |
Apr 19, 2016 | 124.58 | 125.42 | 113.21 | 116.90 | 2,703,618 | -10.89(-8.52%) |
Apr 18, 2016 | 139.69 | 141.12 | 124.70 | 127.79 | 4,872,046 | +3.37(+2.71%) |
Apr 15, 2016 | 123.72 | 128.24 | 121.84 | 124.42 | 2,502,847 | +7.74(+6.63%) |
Apr 14, 2016 | 113.72 | 118.62 | 111.40 | 116.68 | 2,027,213 | +1.37(+1.19%) |
Apr 13, 2016 | 113.55 | 116.78 | 108.61 | 115.31 | 3,435,810 | +3.51(+3.14%) |
Apr 12, 2016 | 122.71 | 125.19 | 109.41 | 111.80 | 3,609,500 | -14.39(-11.40%) |
Apr 11, 2016 | 129.06 | 130.87 | 123.00 | 126.19 | 2,422,565 | -9.06(-6.70%) |
Apr 08, 2016 | 138.78 | 141.12 | 132.07 | 135.25 | 2,964,970 | -28.55(-17.43%) |
Apr 07, 2016 | 165.10 | 173.00 | 162.21 | 163.80 | 1,313,420 | +4.70(+2.95%) |
Apr 06, 2016 | 172.89 | 177.12 | 157.52 | 159.10 | 2,171,946 | -29.37(-15.58%) |
Apr 05, 2016 | 192.20 | 197.71 | 185.02 | 188.47 | 1,447,851 | -4.38(-2.27%) |
Apr 04, 2016 | 178.44 | 193.52 | 170.60 | 192.85 | 1,614,008 | +14.94(+8.40%) |