Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 93.00 | 93.83 | 91.18 | 93.24 | 1,357,118 | -0.38(-0.41%) |
Jul 28, 2016 | 93.01 | 94.48 | 90.54 | 93.62 | 832,301 | +0.24(+0.26%) |
Jul 27, 2016 | 90.97 | 93.62 | 89.79 | 93.38 | 1,104,393 | +3.33(+3.70%) |
Jul 26, 2016 | 90.65 | 90.65 | 88.17 | 90.05 | 748,142 | -0.97(-1.07%) |
Jul 25, 2016 | 92.27 | 93.00 | 89.35 | 91.02 | 471,884 | -0.97(-1.05%) |
Jul 22, 2016 | 92.09 | 93.80 | 91.50 | 91.99 | 630,667 | -0.05(-0.05%) |
Jul 21, 2016 | 92.50 | 94.01 | 90.78 | 92.04 | 770,351 | -0.29(-0.31%) |
Jul 20, 2016 | 89.56 | 92.48 | 89.39 | 92.33 | 677,657 | +3.04(+3.40%) |
Jul 19, 2016 | 90.09 | 90.81 | 88.11 | 89.29 | 686,079 | -0.05(-0.06%) |
Jul 18, 2016 | 87.99 | 89.52 | 86.62 | 89.34 | 595,609 | +1.29(+1.47%) |
Jul 15, 2016 | 86.31 | 88.74 | 85.70 | 88.05 | 613,850 | +1.73(+2.00%) |
Jul 14, 2016 | 85.75 | 86.54 | 83.41 | 86.32 | 767,030 | +1.63(+1.92%) |
Jul 13, 2016 | 86.88 | 87.34 | 84.09 | 84.69 | 874,337 | -1.57(-1.82%) |
Jul 12, 2016 | 88.70 | 89.99 | 85.74 | 86.26 | 777,998 | -1.94(-2.20%) |
Jul 11, 2016 | 88.62 | 90.28 | 87.43 | 88.20 | 822,450 | -0.50(-0.56%) |
Jul 08, 2016 | 91.90 | 91.96 | 87.70 | 88.70 | 1,811,923 | -3.26(-3.55%) |
Jul 07, 2016 | 90.42 | 92.48 | 90.01 | 91.96 | 1,438,647 | +7.56(+8.96%) |
Jul 05, 2016 | 81.79 | 84.90 | 81.03 | 84.40 | 2,221,937 | +3.34(+4.12%) |
Jul 01, 2016 | 83.24 | 81.06 | 81.06 | 81.06 | 5,079,100 | -2.99(-3.56%) |
Jun 30, 2016 | 74.00 | 84.91 | 72.89 | 84.05 | 6,260,094 | +6.65(+8.59%) |
Jun 29, 2016 | 68.78 | 80.69 | 68.50 | 77.40 | 19,088,132 | +40.19(+108.01%) |
Jun 28, 2016 | 41.08 | 41.89 | 36.71 | 37.21 | 1,301,400 | -3.40(-8.37%) |
Jun 27, 2016 | 42.79 | 43.14 | 40.36 | 40.61 | 746,785 | -2.61(-6.04%) |
Jun 24, 2016 | 42.86 | 44.84 | 42.19 | 43.22 | 728,985 | -1.95(-4.32%) |
Jun 23, 2016 | 43.17 | 45.23 | 42.69 | 45.17 | 631,134 | +2.70(+6.36%) |
Jun 22, 2016 | 41.00 | 43.15 | 40.70 | 42.47 | 945,793 | +1.53(+3.74%) |
Jun 21, 2016 | 42.40 | 42.45 | 40.76 | 40.94 | 570,586 | -1.50(-3.53%) |
Jun 20, 2016 | 42.02 | 42.98 | 41.42 | 42.44 | 497,464 | +1.15(+2.79%) |
Jun 17, 2016 | 42.34 | 43.03 | 40.97 | 41.29 | 968,583 | -0.78(-1.85%) |
Jun 16, 2016 | 41.42 | 42.09 | 40.58 | 42.07 | 388,109 | +0.41(+0.98%) |
Jun 15, 2016 | 41.67 | 42.65 | 41.09 | 41.66 | 334,675 | +0.37(+0.90%) |
Jun 14, 2016 | 40.19 | 41.34 | 39.52 | 41.29 | 461,812 | +1.04(+2.58%) |
Jun 13, 2016 | 39.87 | 41.70 | 39.87 | 40.25 | 527,941 | -0.09(-0.22%) |
Jun 10, 2016 | 41.03 | 41.95 | 40.02 | 40.34 | 799,628 | -1.48(-3.54%) |
Jun 09, 2016 | 43.68 | 44.00 | 41.79 | 41.82 | 665,502 | -2.26(-5.13%) |
Jun 08, 2016 | 45.40 | 45.81 | 44.04 | 44.08 | 608,766 | -1.22(-2.69%) |
Jun 07, 2016 | 45.65 | 45.93 | 44.81 | 45.30 | 337,946 | -0.69(-1.50%) |
Jun 06, 2016 | 46.02 | 46.53 | 45.09 | 45.99 | 754,211 | +0.14(+0.31%) |
Jun 03, 2016 | 47.70 | 47.75 | 45.59 | 45.85 | 360,045 | -2.10(-4.38%) |
Jun 02, 2016 | 47.19 | 48.04 | 47.15 | 47.95 | 421,126 | +0.68(+1.44%) |
Jun 01, 2016 | 46.16 | 47.61 | 45.73 | 47.27 | 470,800 | +0.97(+2.10%) |
May 31, 2016 | 44.25 | 47.48 | 44.25 | 46.30 | 800,438 | +2.49(+5.68%) |
May 27, 2016 | 43.45 | 43.81 | 43.81 | 43.81 | 457,900 | +0.48(+1.11%) |
May 26, 2016 | 45.29 | 45.52 | 43.31 | 43.33 | 599,779 | -2.02(-4.45%) |
May 25, 2016 | 46.00 | 46.48 | 44.92 | 45.35 | 293,868 | -0.22(-0.48%) |
May 24, 2016 | 46.32 | 46.40 | 45.02 | 45.57 | 437,082 | -0.31(-0.68%) |
May 23, 2016 | 43.25 | 45.98 | 43.00 | 45.88 | 554,276 | +2.77(+6.43%) |
May 20, 2016 | 43.19 | 44.27 | 42.60 | 43.11 | 729,742 | +0.11(+0.26%) |
May 19, 2016 | 43.50 | 44.78 | 42.09 | 43.00 | 233,805 | -0.74(-1.69%) |
May 18, 2016 | 42.68 | 44.67 | 42.17 | 43.74 | 312,269 | +0.65(+1.51%) |
May 17, 2016 | 43.96 | 44.43 | 42.35 | 43.09 | 541,711 | -1.21(-2.73%) |
May 16, 2016 | 43.15 | 44.90 | 42.62 | 44.30 | 597,842 | +1.56(+3.65%) |
May 13, 2016 | 41.27 | 43.24 | 41.27 | 42.74 | 365,583 | +1.65(+4.02%) |
May 12, 2016 | 42.26 | 42.26 | 40.47 | 41.09 | 392,494 | -0.85(-2.03%) |
May 11, 2016 | 43.05 | 44.47 | 41.88 | 41.94 | 387,291 | -0.94(-2.19%) |
May 10, 2016 | 43.69 | 43.84 | 42.35 | 42.88 | 380,956 | -0.26(-0.60%) |
May 09, 2016 | 39.53 | 43.80 | 39.53 | 43.14 | 585,095 | +3.49(+8.80%) |
May 06, 2016 | 36.68 | 40.27 | 36.68 | 39.65 | 755,724 | +2.27(+6.07%) |
May 05, 2016 | 40.07 | 41.36 | 37.23 | 37.38 | 950,296 | -2.68(-6.69%) |
May 04, 2016 | 40.62 | 40.91 | 39.57 | 40.06 | 629,319 | -0.83(-2.03%) |
May 03, 2016 | 41.60 | 42.22 | 40.88 | 40.89 | 604,125 | -1.03(-2.46%) |