Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 63.40 | 64.00 | 60.40 | 63.40 | 8,304 | -0.60(-0.94%) |
Jul 28, 2016 | 65.20 | 65.85 | 63.20 | 64.00 | 8,804 | -1.80(-2.74%) |
Jul 27, 2016 | 66.00 | 67.20 | 64.00 | 65.80 | 8,535 | +1.20(+1.86%) |
Jul 26, 2016 | 63.60 | 65.40 | 62.00 | 64.60 | 8,151 | +1.20(+1.89%) |
Jul 25, 2016 | 65.60 | 67.60 | 63.00 | 63.40 | 9,527 | +0.40(+0.63%) |
Jul 22, 2016 | 62.80 | 64.40 | 61.00 | 63.00 | 10,759 | +1.60(+2.61%) |
Jul 21, 2016 | 62.80 | 65.40 | 60.20 | 61.40 | 24,595 | -0.20(-0.32%) |
Jul 20, 2016 | 59.80 | 63.40 | 57.40 | 61.60 | 23,509 | +1.80(+3.01%) |
Jul 19, 2016 | 70.40 | 71.00 | 57.80 | 59.80 | 69,224 | -10.00(-14.33%) |
Jul 18, 2016 | 69.20 | 72.20 | 67.00 | 69.80 | 135,373 | +1.20(+1.75%) |
Jul 15, 2016 | 69.60 | 72.00 | 67.00 | 68.60 | 47,765 | -0.20(-0.29%) |
Jul 14, 2016 | 68.80 | 69.40 | 64.80 | 68.80 | 20,593 | +0.60(+0.88%) |
Jul 13, 2016 | 68.20 | 70.60 | 66.20 | 68.20 | 12,987 | +0.60(+0.89%) |
Jul 12, 2016 | 70.20 | 71.00 | 66.60 | 67.60 | 21,505 | -1.40(-2.03%) |
Jul 11, 2016 | 73.80 | 74.00 | 68.60 | 69.00 | 19,137 | -3.60(-4.96%) |
Jul 08, 2016 | 73.00 | 75.00 | 72.20 | 72.60 | 11,245 | +0.40(+0.55%) |
Jul 07, 2016 | 75.40 | 76.20 | 71.60 | 72.20 | 19,355 | -4.40(-5.74%) |
Jul 05, 2016 | 76.20 | 76.60 | 71.00 | 76.60 | 6,578 | +0.40(+0.52%) |
Jul 01, 2016 | 74.80 | 76.20 | 76.20 | 76.20 | 7,620 | +2.00(+2.70%) |
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%) |