Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.52 | 83.17 | 80.89 | 83.06 | 4,976 | +4.08(+5.16%) |
Jul 28, 2016 | 81.11 | 81.11 | 77.56 | 78.98 | 4,388 | -4.16(-5.01%) |
Jul 27, 2016 | 84.28 | 84.65 | 81.31 | 83.15 | 1,663 | +1.41(+1.72%) |
Jul 26, 2016 | 83.33 | 83.33 | 81.74 | 81.74 | 3,150 | -0.46(-0.56%) |
Jul 25, 2016 | 84.20 | 84.20 | 81.70 | 82.20 | 1,358 | -2.87(-3.37%) |
Jul 22, 2016 | 84.53 | 85.07 | 82.29 | 85.07 | 2,723 | +0.44(+0.52%) |
Jul 21, 2016 | 84.51 | 85.00 | 84.29 | 84.63 | 1,782 | -0.07(-0.08%) |
Jul 20, 2016 | 83.74 | 85.14 | 82.69 | 84.69 | 5,424 | +1.22(+1.46%) |
Jul 19, 2016 | 82.75 | 83.48 | 81.70 | 83.48 | 2,617 | -0.98(-1.16%) |
Jul 18, 2016 | 80.81 | 84.46 | 80.81 | 84.46 | 2,172 | +4.09(+5.09%) |
Jul 15, 2016 | 79.19 | 81.30 | 79.07 | 80.36 | 2,306 | -0.26(-0.32%) |
Jul 14, 2016 | 81.02 | 82.33 | 80.08 | 80.62 | 18,070 | +3.89(+5.07%) |
Jul 13, 2016 | 77.62 | 78.00 | 74.54 | 76.73 | 5,337 | +0.95(+1.26%) |
Jul 12, 2016 | 76.87 | 78.69 | 75.40 | 75.78 | 6,673 | +1.82(+2.46%) |
Jul 11, 2016 | 71.95 | 74.02 | 71.95 | 73.96 | 2,173 | +3.25(+4.59%) |
Jul 08, 2016 | 68.15 | 70.72 | 67.34 | 70.72 | 3,575 | +3.38(+5.02%) |
Jul 07, 2016 | 64.38 | 67.34 | 64.38 | 67.34 | 743 | +2.65(+4.09%) |
Jul 06, 2016 | 63.62 | 64.69 | 61.77 | 64.69 | 2,426 | -2.15(-3.22%) |
Jul 05, 2016 | 71.64 | 71.72 | 65.20 | 66.85 | 3,659 | -5.65(-7.79%) |
Jul 01, 2016 | 72.56 | 72.49 | 72.49 | 72.49 | 2,822 | +0.76(+1.05%) |
Jun 30, 2016 | 66.99 | 71.74 | 66.99 | 71.74 | 3,309 | +4.04(+5.96%) |
Jun 29, 2016 | 64.09 | 68.39 | 64.09 | 67.70 | 23,796 | +7.44(+12.34%) |
Jun 28, 2016 | 59.10 | 61.24 | 58.97 | 60.26 | 6,084 | +6.42(+11.91%) |
Jun 27, 2016 | 57.39 | 57.39 | 53.12 | 53.85 | 5,450 | -5.54(-9.33%) |
Jun 24, 2016 | 62.86 | 62.86 | 58.18 | 59.39 | 4,448 | -10.45(-14.96%) |
Jun 23, 2016 | 66.65 | 69.83 | 65.45 | 69.83 | 3,720 | +5.87(+9.18%) |
Jun 22, 2016 | 64.28 | 65.38 | 63.79 | 63.96 | 3,599 | -0.35(-0.54%) |
Jun 21, 2016 | 61.69 | 64.30 | 61.37 | 64.30 | 1,922 | +1.78(+2.85%) |
Jun 20, 2016 | 61.73 | 64.73 | 61.73 | 62.52 | 4,799 | +2.80(+4.69%) |
Jun 17, 2016 | 59.72 | 59.72 | 59.72 | 59.72 | 328 | +2.80(+4.92%) |
Jun 16, 2016 | 53.35 | 57.13 | 52.80 | 56.92 | 4,821 | +1.03(+1.85%) |
Jun 15, 2016 | 55.51 | 57.36 | 54.57 | 55.88 | 13,058 | +2.41(+4.51%) |
Jun 14, 2016 | 56.62 | 56.62 | 53.47 | 53.47 | 5,444 | -4.30(-7.43%) |
Jun 13, 2016 | 56.32 | 57.77 | 55.66 | 57.77 | 6,936 | -2.99(-4.92%) |
Jun 10, 2016 | 62.84 | 62.84 | 60.51 | 60.76 | 3,366 | -6.50(-9.67%) |
Jun 09, 2016 | 69.21 | 69.21 | 66.76 | 67.26 | 2,012 | -3.15(-4.47%) |
Jun 08, 2016 | 67.94 | 70.76 | 67.94 | 70.41 | 10,182 | +6.11(+9.51%) |
Jun 07, 2016 | 62.34 | 64.76 | 62.34 | 64.29 | 2,325 | +2.24(+3.61%) |
Jun 06, 2016 | 62.14 | 62.27 | 62.05 | 62.05 | 2,032 | +2.22(+3.71%) |
Jun 03, 2016 | 57.96 | 59.84 | 57.96 | 59.84 | 4,672 | +5.17(+9.45%) |
Jun 02, 2016 | 54.67 | 54.67 | 54.67 | 54.67 | 984 | -0.33(-0.61%) |
Jun 01, 2016 | 53.10 | 55.00 | 53.09 | 55.00 | 2,878 | +1.72(+3.23%) |
May 31, 2016 | 58.33 | 58.33 | 53.19 | 53.28 | 4,683 | -2.92(-5.19%) |
May 27, 2016 | 56.68 | 56.20 | 56.20 | 56.20 | 4,076 | -2.31(-3.94%) |
May 26, 2016 | 58.26 | 60.59 | 58.26 | 58.51 | 1,205 | +0.36(+0.63%) |
May 25, 2016 | 58.54 | 59.51 | 57.50 | 58.14 | 8,574 | +1.28(+2.25%) |
May 24, 2016 | 58.35 | 58.69 | 56.42 | 56.86 | 5,886 | +0.24(+0.42%) |
May 23, 2016 | 56.15 | 57.02 | 56.15 | 56.62 | 2,057 | -1.99(-3.39%) |
May 20, 2016 | 58.64 | 60.46 | 58.61 | 58.61 | 6,934 | +0.74(+1.27%) |
May 19, 2016 | 58.83 | 58.83 | 55.29 | 57.87 | 9,082 | -2.20(-3.66%) |
May 18, 2016 | 62.18 | 63.42 | 59.90 | 60.07 | 7,635 | -4.97(-7.65%) |
May 17, 2016 | 66.04 | 66.04 | 63.14 | 65.05 | 3,109 | -2.69(-3.98%) |
May 16, 2016 | 67.74 | 67.74 | 67.74 | 67.74 | 278 | +2.56(+3.93%) |
May 13, 2016 | 65.66 | 65.66 | 65.09 | 65.18 | 4,806 | -5.80(-8.17%) |
May 12, 2016 | 71.61 | 71.61 | 69.67 | 70.98 | 3,527 | -1.14(-1.58%) |
May 11, 2016 | 74.48 | 74.48 | 72.12 | 72.12 | 2,272 | +0.18(+0.25%) |
May 10, 2016 | 67.61 | 71.94 | 67.61 | 71.94 | 6,628 | +6.45(+9.85%) |
May 09, 2016 | 66.23 | 66.90 | 61.23 | 65.49 | 7,818 | -2.12(-3.13%) |
May 06, 2016 | 67.61 | 67.61 | 67.61 | 67.61 | 578 | +1.46(+2.21%) |
May 05, 2016 | 69.62 | 69.83 | 66.14 | 66.14 | 10,001 | -2.83(-4.10%) |
May 04, 2016 | 68.54 | 70.31 | 68.54 | 68.97 | 2,937 | -1.38(-1.96%) |
May 03, 2016 | 73.66 | 73.66 | 70.32 | 70.35 | 7,502 | -7.63(-9.79%) |
May 02, 2016 | 79.88 | 81.40 | 77.98 | 77.98 | 5,389 | -2.85(-3.53%) |
Apr 29, 2016 | 82.75 | 85.43 | 80.48 | 80.83 | 4,045 | +1.23(+1.55%) |
Apr 28, 2016 | 79.96 | 84.17 | 79.60 | 79.60 | 6,362 | -1.60(-1.97%) |
Apr 27, 2016 | 77.96 | 81.20 | 77.96 | 81.20 | 3,713 | +5.77(+7.65%) |
Apr 26, 2016 | 71.63 | 75.43 | 71.63 | 75.43 | 1,562 | +4.16(+5.84%) |
Apr 25, 2016 | 71.23 | 71.65 | 71.23 | 71.27 | 2,105 | -3.80(-5.06%) |
Apr 22, 2016 | 76.51 | 76.51 | 74.25 | 75.06 | 1,959 | -0.20(-0.27%) |
Apr 21, 2016 | 76.53 | 78.36 | 75.27 | 75.27 | 2,714 | -3.61(-4.57%) |
Apr 20, 2016 | 76.90 | 78.87 | 76.40 | 78.87 | 1,552 | +0.87(+1.12%) |
Apr 19, 2016 | 78.51 | 78.55 | 78.00 | 78.00 | 1,656 | +3.67(+4.94%) |
Apr 18, 2016 | 72.39 | 74.33 | 71.13 | 74.33 | 2,899 | +0.00(+0.00%) |
Apr 15, 2016 | 73.61 | 74.33 | 73.56 | 74.33 | 3,398 | -0.25(-0.33%) |
Apr 14, 2016 | 76.30 | 76.30 | 73.84 | 74.58 | 6,569 | -2.28(-2.96%) |
Apr 13, 2016 | 77.13 | 77.50 | 75.25 | 76.85 | 7,888 | +3.45(+4.70%) |
Apr 12, 2016 | 68.01 | 73.40 | 68.01 | 73.40 | 2,196 | +5.67(+8.38%) |
Apr 11, 2016 | 65.03 | 67.81 | 65.03 | 67.73 | 6,938 | +5.63(+9.07%) |
Apr 08, 2016 | 61.07 | 63.46 | 61.07 | 62.09 | 5,073 | +5.67(+10.05%) |
Apr 07, 2016 | 57.42 | 57.42 | 55.24 | 56.42 | 4,565 | -2.72(-4.60%) |
Apr 06, 2016 | 59.35 | 59.59 | 58.04 | 59.14 | 5,007 | -1.27(-2.10%) |
Apr 05, 2016 | 60.76 | 61.45 | 59.77 | 60.41 | 2,490 | -3.45(-5.41%) |
Apr 04, 2016 | 67.81 | 67.81 | 63.32 | 63.86 | 4,041 | -6.20(-8.85%) |
Apr 01, 2016 | 69.01 | 70.13 | 68.93 | 70.06 | 5,695 | +3.24(+4.85%) |
Mar 31, 2016 | 68.51 | 69.11 | 66.82 | 66.82 | 1,174 | -2.85(-4.09%) |
Mar 30, 2016 | 71.53 | 72.04 | 69.67 | 69.67 | 3,022 | +1.55(+2.27%) |
Mar 29, 2016 | 64.09 | 68.40 | 64.09 | 68.12 | 4,106 | +1.72(+2.59%) |
Mar 28, 2016 | 64.56 | 66.40 | 64.47 | 66.40 | 1,203 | +5.90(+9.76%) |