Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 96.48 | 98.78 | 95.02 | 98.12 | 4,613,706 | +2.74(+2.87%) |
Jun 29, 2016 | 93.14 | 96.38 | 93.06 | 95.38 | 5,896,079 | +4.52(+4.97%) |
Jun 28, 2016 | 86.16 | 91.08 | 86.04 | 90.86 | 8,583,862 | +7.08(+8.45%) |
Jun 27, 2016 | 83.38 | 84.18 | 78.86 | 83.78 | 9,440,954 | -2.34(-2.72%) |
Jun 24, 2016 | 91.42 | 103.48 | 83.00 | 86.12 | 11,405,320 | -30.80(-26.34%) |
Jun 23, 2016 | 112.42 | 117.56 | 111.02 | 116.92 | 4,677,500 | +10.20(+9.56%) |
Jun 22, 2016 | 110.36 | 113.52 | 105.20 | 106.72 | 4,606,421 | -3.64(-3.30%) |
Jun 21, 2016 | 113.14 | 113.36 | 108.42 | 110.36 | 3,645,954 | -0.72(-0.65%) |
Jun 20, 2016 | 110.62 | 113.96 | 110.52 | 111.08 | 4,766,774 | +6.98(+6.71%) |
Jun 17, 2016 | 104.00 | 105.80 | 102.04 | 104.10 | 4,580,976 | +0.16(+0.15%) |
Jun 16, 2016 | 96.72 | 104.92 | 93.08 | 103.94 | 8,761,077 | +2.72(+2.69%) |
Jun 15, 2016 | 101.22 | 105.46 | 100.30 | 101.22 | 5,116,067 | +0.98(+0.98%) |
Jun 14, 2016 | 96.26 | 101.70 | 94.82 | 100.24 | 7,575,755 | +2.10(+2.14%) |
Jun 13, 2016 | 110.48 | 113.40 | 98.02 | 98.14 | 5,602,131 | -17.36(-15.03%) |
Jun 10, 2016 | 121.16 | 122.10 | 114.92 | 115.50 | 4,248,184 | -11.48(-9.04%) |
Jun 09, 2016 | 126.90 | 128.48 | 125.34 | 126.98 | 3,055,049 | -2.46(-1.90%) |
Jun 08, 2016 | 130.38 | 131.34 | 128.04 | 129.44 | 3,213,817 | -0.86(-0.66%) |
Jun 07, 2016 | 131.54 | 133.00 | 130.02 | 130.30 | 3,301,854 | -0.08(-0.06%) |
Jun 06, 2016 | 129.42 | 130.98 | 127.20 | 130.38 | 3,045,357 | +1.62(+1.26%) |
Jun 03, 2016 | 125.86 | 129.54 | 122.26 | 128.76 | 3,183,958 | +0.62(+0.48%) |
Jun 02, 2016 | 123.44 | 128.24 | 121.94 | 128.14 | 2,968,456 | +3.46(+2.78%) |
Jun 01, 2016 | 121.64 | 125.64 | 120.24 | 124.68 | 2,991,879 | +0.84(+0.68%) |
May 31, 2016 | 125.38 | 125.98 | 120.12 | 123.84 | 3,630,544 | +0.10(+0.08%) |
May 27, 2016 | 121.24 | 123.74 | 123.74 | 123.74 | 3,096,200 | +3.40(+2.83%) |
May 26, 2016 | 119.24 | 120.88 | 118.92 | 120.34 | 2,939,301 | +1.22(+1.02%) |
May 25, 2016 | 118.72 | 121.38 | 117.72 | 119.12 | 4,051,018 | +2.22(+1.90%) |
May 24, 2016 | 113.92 | 118.18 | 113.80 | 116.90 | 3,673,519 | +4.44(+3.95%) |
May 23, 2016 | 112.00 | 113.84 | 111.02 | 112.46 | 3,188,864 | +0.74(+0.66%) |
May 20, 2016 | 110.24 | 112.14 | 109.92 | 111.72 | 3,965,174 | +3.76(+3.48%) |
May 19, 2016 | 106.56 | 108.20 | 102.32 | 107.96 | 4,810,634 | -0.46(-0.42%) |
May 18, 2016 | 107.92 | 111.92 | 106.00 | 108.42 | 5,141,695 | +0.46(+0.43%) |
May 17, 2016 | 112.06 | 112.70 | 106.36 | 107.96 | 4,106,921 | -4.94(-4.38%) |
May 16, 2016 | 108.76 | 114.32 | 108.62 | 112.90 | 2,712,979 | +5.04(+4.67%) |
May 13, 2016 | 112.00 | 114.12 | 106.92 | 107.86 | 3,734,570 | -4.14(-3.70%) |
May 12, 2016 | 111.90 | 113.78 | 107.50 | 112.00 | 3,212,273 | +1.28(+1.16%) |
May 11, 2016 | 114.44 | 116.24 | 109.80 | 110.72 | 3,582,651 | -4.20(-3.65%) |
May 10, 2016 | 112.34 | 115.12 | 112.18 | 114.92 | 2,711,201 | +5.40(+4.93%) |
May 09, 2016 | 108.08 | 111.78 | 107.80 | 109.52 | 3,056,186 | +2.40(+2.24%) |
May 06, 2016 | 102.08 | 107.48 | 101.94 | 107.12 | 2,869,691 | +4.64(+4.53%) |
May 05, 2016 | 104.28 | 104.79 | 100.78 | 102.48 | 2,592,990 | +0.18(+0.18%) |
May 04, 2016 | 101.00 | 103.06 | 99.96 | 102.30 | 2,790,606 | -1.32(-1.27%) |
May 03, 2016 | 105.36 | 105.76 | 101.32 | 103.62 | 3,201,926 | -4.98(-4.59%) |
May 02, 2016 | 104.42 | 109.68 | 103.40 | 108.60 | 2,225,936 | +6.34(+6.20%) |
Apr 29, 2016 | 104.52 | 105.74 | 97.40 | 102.26 | 4,283,010 | -3.52(-3.33%) |
Apr 28, 2016 | 110.18 | 114.50 | 104.94 | 105.78 | 3,144,513 | -6.66(-5.92%) |
Apr 27, 2016 | 107.70 | 113.58 | 107.02 | 112.44 | 2,471,727 | +3.16(+2.89%) |
Apr 26, 2016 | 108.32 | 110.00 | 107.54 | 109.28 | 1,756,717 | +2.40(+2.25%) |
Apr 25, 2016 | 106.58 | 107.36 | 104.40 | 106.88 | 2,137,799 | -1.40(-1.29%) |
Apr 22, 2016 | 105.06 | 108.64 | 104.24 | 108.28 | 2,067,152 | +2.56(+2.42%) |
Apr 21, 2016 | 106.54 | 107.40 | 103.94 | 105.72 | 2,259,225 | -2.00(-1.86%) |
Apr 20, 2016 | 109.84 | 110.72 | 107.04 | 107.72 | 2,464,408 | -0.58(-0.54%) |
Apr 19, 2016 | 109.80 | 111.42 | 105.96 | 108.30 | 3,487,638 | -0.96(-0.88%) |
Apr 18, 2016 | 101.54 | 109.58 | 101.46 | 109.26 | 3,482,716 | +6.44(+6.26%) |
Apr 15, 2016 | 101.78 | 102.94 | 100.56 | 102.82 | 3,388,942 | +1.34(+1.32%) |
Apr 14, 2016 | 101.34 | 102.78 | 99.60 | 101.48 | 3,644,324 | +0.34(+0.34%) |
Apr 13, 2016 | 98.58 | 101.26 | 98.16 | 101.14 | 3,947,358 | +4.86(+5.05%) |
Apr 12, 2016 | 93.24 | 97.16 | 91.08 | 96.28 | 3,362,200 | +3.06(+3.28%) |
Apr 11, 2016 | 96.20 | 97.38 | 93.14 | 93.22 | 3,970,661 | -1.42(-1.50%) |
Apr 08, 2016 | 95.60 | 97.14 | 92.82 | 94.64 | 2,382,596 | +2.48(+2.69%) |
Apr 07, 2016 | 98.72 | 99.96 | 89.88 | 92.16 | 3,912,130 | -9.44(-9.29%) |
Apr 06, 2016 | 95.78 | 101.83 | 95.06 | 101.60 | 3,397,983 | +6.32(+6.64%) |
Apr 05, 2016 | 97.28 | 98.60 | 94.76 | 95.28 | 3,385,269 | -5.84(-5.78%) |
Apr 04, 2016 | 104.14 | 104.62 | 100.72 | 101.12 | 2,508,494 | -2.88(-2.77%) |