Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 76.80 | 77.60 | 72.40 | 74.20 | 5,584 | -1.80(-2.37%) |
Jun 29, 2016 | 81.60 | 81.60 | 75.00 | 76.00 | 6,553 | -3.40(-4.28%) |
Jun 28, 2016 | 75.60 | 82.20 | 75.60 | 79.40 | 10,023 | +5.60(+7.59%) |
Jun 27, 2016 | 79.00 | 80.00 | 72.00 | 73.80 | 11,015 | -5.40(-6.82%) |
Jun 24, 2016 | 80.00 | 83.00 | 78.20 | 79.20 | 69,508 | -5.00(-5.94%) |
Jun 23, 2016 | 84.80 | 85.60 | 82.40 | 84.20 | 7,848 | +1.00(+1.20%) |
Jun 22, 2016 | 83.20 | 86.00 | 82.60 | 83.20 | 10,416 | -1.60(-1.89%) |
Jun 21, 2016 | 86.00 | 89.00 | 83.20 | 84.80 | 7,118 | -0.40(-0.47%) |
Jun 20, 2016 | 91.40 | 93.60 | 85.00 | 85.20 | 6,013 | -0.60(-0.70%) |
Jun 17, 2016 | 94.60 | 94.60 | 85.80 | 85.80 | 8,222 | -8.40(-8.92%) |
Jun 16, 2016 | 95.00 | 95.00 | 92.60 | 94.20 | 3,623 | -1.60(-1.67%) |
Jun 15, 2016 | 96.20 | 98.40 | 95.00 | 95.80 | 1,938 | +0.60(+0.63%) |
Jun 14, 2016 | 94.60 | 97.80 | 94.00 | 95.20 | 2,087 | +0.00(+0.00%) |
Jun 13, 2016 | 95.20 | 100.60 | 94.60 | 95.20 | 2,585 | -0.80(-0.83%) |
Jun 10, 2016 | 100.00 | 100.00 | 95.40 | 96.00 | 4,399 | -5.00(-4.95%) |
Jun 09, 2016 | 107.80 | 108.00 | 100.20 | 101.00 | 3,331 | -8.00(-7.34%) |
Jun 08, 2016 | 114.07 | 114.07 | 108.40 | 109.00 | 1,777 | -5.20(-4.55%) |
Jun 07, 2016 | 117.20 | 118.40 | 112.00 | 114.20 | 3,013 | -3.40(-2.89%) |
Jun 06, 2016 | 109.80 | 120.00 | 108.80 | 117.60 | 5,686 | +9.20(+8.49%) |
Jun 03, 2016 | 108.00 | 109.20 | 102.00 | 108.40 | 3,318 | +0.40(+0.37%) |
Jun 02, 2016 | 105.42 | 108.00 | 104.80 | 108.00 | 2,046 | +2.00(+1.89%) |
Jun 01, 2016 | 104.80 | 108.60 | 102.60 | 106.00 | 2,731 | +1.20(+1.15%) |
May 31, 2016 | 100.00 | 108.00 | 100.00 | 104.80 | 4,792 | +4.80(+4.80%) |
May 27, 2016 | 100.40 | 100.00 | 100.00 | 100.00 | 3,235 | +0.00(+0.00%) |
May 26, 2016 | 101.90 | 102.31 | 99.00 | 100.00 | 2,111 | -1.40(-1.38%) |
May 25, 2016 | 96.00 | 102.40 | 95.40 | 101.40 | 5,009 | +7.00(+7.42%) |
May 24, 2016 | 92.40 | 96.00 | 90.80 | 94.40 | 2,761 | +2.60(+2.83%) |
May 23, 2016 | 87.80 | 93.80 | 87.80 | 91.80 | 3,066 | +4.00(+4.56%) |
May 20, 2016 | 86.40 | 89.80 | 86.40 | 87.80 | 2,181 | +2.80(+3.29%) |
May 19, 2016 | 86.20 | 87.00 | 82.40 | 85.00 | 3,022 | -2.00(-2.30%) |
May 18, 2016 | 84.40 | 88.20 | 84.20 | 87.00 | 4,589 | +1.60(+1.87%) |
May 17, 2016 | 88.60 | 93.80 | 85.00 | 85.40 | 4,242 | -3.00(-3.39%) |
May 16, 2016 | 84.60 | 90.20 | 84.60 | 88.40 | 3,676 | +3.20(+3.76%) |
May 13, 2016 | 84.20 | 88.00 | 81.40 | 85.20 | 3,672 | +1.00(+1.19%) |
May 12, 2016 | 90.00 | 90.00 | 82.00 | 84.20 | 6,151 | -5.20(-5.82%) |
May 11, 2016 | 90.60 | 94.80 | 88.40 | 89.40 | 5,703 | -3.80(-4.08%) |
May 10, 2016 | 96.60 | 99.00 | 91.20 | 93.20 | 2,655 | -2.00(-2.10%) |
May 09, 2016 | 91.00 | 100.70 | 89.60 | 95.20 | 5,181 | +4.20(+4.62%) |
May 06, 2016 | 89.20 | 92.20 | 88.60 | 91.00 | 2,392 | +1.00(+1.11%) |
May 05, 2016 | 94.20 | 94.20 | 90.00 | 90.00 | 4,018 | -4.00(-4.26%) |
May 04, 2016 | 100.40 | 103.40 | 91.20 | 94.00 | 7,485 | -6.60(-6.56%) |
May 03, 2016 | 105.40 | 106.40 | 100.20 | 100.60 | 3,267 | -6.00(-5.63%) |
May 02, 2016 | 107.80 | 108.20 | 102.20 | 106.60 | 3,775 | +0.00(+0.00%) |
Apr 29, 2016 | 109.60 | 113.00 | 106.00 | 106.60 | 4,854 | -3.20(-2.91%) |
Apr 28, 2016 | 106.60 | 115.20 | 105.40 | 109.80 | 3,932 | +2.60(+2.43%) |
Apr 27, 2016 | 110.80 | 113.60 | 107.00 | 107.20 | 2,259 | -3.80(-3.42%) |
Apr 26, 2016 | 116.00 | 116.00 | 108.40 | 111.00 | 4,627 | -4.80(-4.15%) |
Apr 25, 2016 | 117.80 | 119.80 | 114.60 | 115.80 | 3,094 | -2.60(-2.20%) |
Apr 22, 2016 | 117.60 | 119.80 | 117.60 | 118.40 | 3,009 | +0.40(+0.34%) |
Apr 21, 2016 | 113.00 | 118.80 | 112.60 | 118.00 | 3,955 | +4.80(+4.24%) |
Apr 20, 2016 | 114.00 | 116.60 | 112.40 | 113.20 | 1,723 | -0.80(-0.70%) |
Apr 19, 2016 | 115.80 | 116.60 | 113.80 | 114.00 | 3,588 | -0.80(-0.70%) |
Apr 18, 2016 | 114.00 | 119.00 | 114.00 | 114.80 | 2,974 | -3.00(-2.55%) |
Apr 15, 2016 | 116.20 | 118.40 | 114.60 | 117.80 | 2,209 | +0.60(+0.51%) |
Apr 14, 2016 | 117.00 | 118.80 | 114.00 | 117.20 | 3,308 | +1.00(+0.86%) |
Apr 13, 2016 | 114.60 | 119.40 | 113.72 | 116.20 | 4,619 | +2.60(+2.29%) |
Apr 12, 2016 | 116.00 | 117.82 | 112.40 | 113.60 | 3,792 | -2.00(-1.73%) |
Apr 11, 2016 | 114.80 | 118.60 | 113.20 | 115.60 | 4,219 | +2.20(+1.94%) |
Apr 08, 2016 | 118.80 | 123.20 | 111.80 | 113.40 | 2,997 | -3.00(-2.58%) |
Apr 07, 2016 | 118.60 | 121.68 | 115.40 | 116.40 | 4,841 | -3.60(-3.00%) |
Apr 06, 2016 | 113.80 | 120.40 | 113.80 | 120.00 | 4,706 | +6.80(+6.01%) |
Apr 05, 2016 | 116.00 | 120.80 | 113.00 | 113.20 | 4,568 | -4.20(-3.58%) |
Apr 04, 2016 | 120.40 | 121.60 | 117.20 | 117.40 | 3,132 | -1.00(-0.84%) |