Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 72.80 | 78.96 | 72.80 | 77.60 | 4,409 | +4.80(+6.59%) |
Jun 29, 2016 | 73.00 | 74.82 | 72.00 | 72.80 | 1,182 | -0.20(-0.28%) |
Jun 28, 2016 | 73.80 | 74.00 | 72.80 | 73.00 | 884 | -0.20(-0.27%) |
Jun 27, 2016 | 73.00 | 75.00 | 70.60 | 73.20 | 1,630 | +1.00(+1.39%) |
Jun 24, 2016 | 75.20 | 77.40 | 72.20 | 72.20 | 2,041 | -4.00(-5.25%) |
Jun 23, 2016 | 78.80 | 79.20 | 75.60 | 76.20 | 1,489 | -0.60(-0.78%) |
Jun 22, 2016 | 78.40 | 78.40 | 74.60 | 76.80 | 712 | -1.20(-1.54%) |
Jun 21, 2016 | 78.20 | 78.97 | 73.80 | 78.00 | 1,400 | +0.80(+1.04%) |
Jun 20, 2016 | 77.20 | 79.20 | 77.20 | 77.20 | 1,482 | +0.20(+0.26%) |
Jun 17, 2016 | 74.40 | 78.20 | 74.40 | 77.00 | 1,273 | +2.60(+3.49%) |
Jun 16, 2016 | 74.80 | 74.80 | 72.60 | 74.40 | 620 | -0.60(-0.80%) |
Jun 15, 2016 | 75.20 | 76.38 | 74.80 | 75.00 | 813 | -1.00(-1.32%) |
Jun 14, 2016 | 74.80 | 77.40 | 74.00 | 76.00 | 460 | +0.00(+0.00%) |
Jun 13, 2016 | 72.40 | 77.00 | 72.00 | 76.00 | 1,386 | +3.00(+4.11%) |
Jun 10, 2016 | 76.00 | 76.20 | 72.00 | 73.00 | 1,496 | -1.40(-1.88%) |
Jun 09, 2016 | 82.00 | 82.00 | 73.00 | 74.40 | 2,492 | -7.80(-9.49%) |
Jun 08, 2016 | 73.20 | 85.00 | 73.20 | 82.20 | 9,178 | +9.00(+12.30%) |
Jun 07, 2016 | 72.40 | 74.00 | 72.40 | 73.20 | 1,464 | +0.80(+1.10%) |
Jun 06, 2016 | 72.40 | 73.40 | 70.80 | 72.40 | 761 | +1.20(+1.69%) |
Jun 03, 2016 | 72.80 | 74.20 | 71.20 | 71.20 | 1,508 | -0.40(-0.56%) |
Jun 02, 2016 | 73.80 | 74.58 | 71.60 | 71.60 | 832 | -1.80(-2.45%) |
Jun 01, 2016 | 73.40 | 74.72 | 73.00 | 73.40 | 996 | +0.40(+0.55%) |
May 31, 2016 | 72.00 | 75.00 | 72.00 | 73.00 | 2,342 | +1.80(+2.53%) |
May 27, 2016 | 73.00 | 71.20 | 71.20 | 71.20 | 760 | -1.60(-2.20%) |
May 26, 2016 | 72.60 | 74.00 | 71.80 | 72.80 | 2,242 | +0.20(+0.27%) |
May 25, 2016 | 72.80 | 73.60 | 70.20 | 72.60 | 2,817 | -0.60(-0.82%) |
May 24, 2016 | 72.60 | 73.20 | 70.40 | 73.20 | 2,484 | +1.00(+1.39%) |
May 23, 2016 | 72.00 | 73.40 | 71.60 | 72.20 | 791 | +0.80(+1.12%) |
May 20, 2016 | 71.00 | 73.52 | 70.60 | 71.40 | 1,067 | +0.00(+0.00%) |
May 19, 2016 | 72.40 | 74.60 | 70.80 | 71.40 | 1,885 | -2.20(-2.99%) |
May 18, 2016 | 72.00 | 75.00 | 71.40 | 73.60 | 1,038 | +0.60(+0.82%) |
May 17, 2016 | 72.80 | 76.60 | 71.20 | 73.00 | 1,919 | +0.60(+0.83%) |
May 16, 2016 | 71.60 | 76.00 | 71.60 | 72.40 | 1,659 | -0.60(-0.82%) |
May 13, 2016 | 78.40 | 78.60 | 70.20 | 73.00 | 6,699 | -5.40(-6.89%) |
May 12, 2016 | 80.80 | 82.40 | 78.00 | 78.40 | 1,459 | -2.40(-2.97%) |
May 11, 2016 | 78.80 | 83.80 | 78.80 | 80.80 | 2,900 | -1.80(-2.18%) |
May 10, 2016 | 80.00 | 83.80 | 80.00 | 82.60 | 3,260 | +2.80(+3.51%) |
May 09, 2016 | 83.40 | 85.60 | 79.80 | 79.80 | 3,313 | -4.00(-4.77%) |
May 06, 2016 | 85.60 | 85.60 | 83.40 | 83.80 | 753 | -1.20(-1.41%) |
May 05, 2016 | 87.40 | 88.40 | 85.00 | 85.00 | 1,262 | -1.40(-1.62%) |
May 04, 2016 | 86.80 | 88.00 | 86.40 | 86.40 | 1,485 | -0.20(-0.23%) |
May 03, 2016 | 86.80 | 87.49 | 86.60 | 86.60 | 596 | -1.80(-2.04%) |
May 02, 2016 | 88.40 | 89.00 | 87.00 | 88.40 | 1,093 | +0.00(+0.00%) |
Apr 29, 2016 | 88.20 | 89.80 | 86.60 | 88.40 | 629 | -0.60(-0.67%) |
Apr 28, 2016 | 87.90 | 89.80 | 87.20 | 89.00 | 798 | +1.40(+1.60%) |
Apr 27, 2016 | 88.40 | 88.48 | 86.50 | 87.60 | 1,089 | -0.60(-0.68%) |
Apr 26, 2016 | 87.37 | 89.80 | 87.37 | 88.20 | 1,317 | +1.20(+1.38%) |
Apr 25, 2016 | 86.00 | 88.80 | 86.00 | 87.00 | 1,116 | -0.20(-0.23%) |
Apr 22, 2016 | 89.80 | 89.80 | 87.00 | 87.20 | 2,116 | -1.60(-1.80%) |
Apr 21, 2016 | 89.40 | 91.60 | 88.20 | 88.80 | 2,037 | -1.34(-1.49%) |
Apr 20, 2016 | 91.60 | 91.80 | 89.00 | 90.14 | 1,390 | -1.86(-2.02%) |
Apr 19, 2016 | 90.20 | 92.00 | 90.08 | 92.00 | 1,133 | +1.60(+1.77%) |
Apr 18, 2016 | 89.40 | 92.50 | 89.40 | 90.40 | 1,423 | -0.60(-0.66%) |
Apr 15, 2016 | 92.20 | 95.00 | 91.00 | 91.00 | 1,919 | -2.00(-2.15%) |
Apr 14, 2016 | 91.80 | 93.00 | 90.02 | 93.00 | 1,551 | +2.00(+2.20%) |
Apr 13, 2016 | 87.40 | 96.60 | 86.20 | 91.00 | 4,835 | +3.80(+4.36%) |
Apr 12, 2016 | 87.20 | 88.40 | 86.00 | 87.20 | 2,184 | -0.60(-0.68%) |
Apr 11, 2016 | 88.40 | 89.58 | 85.00 | 87.80 | 1,480 | +0.20(+0.23%) |
Apr 08, 2016 | 90.40 | 90.40 | 85.48 | 87.60 | 2,988 | -1.60(-1.79%) |
Apr 07, 2016 | 92.20 | 92.80 | 87.01 | 89.20 | 2,714 | -4.60(-4.90%) |
Apr 06, 2016 | 90.40 | 93.80 | 87.20 | 93.80 | 2,435 | +3.40(+3.76%) |
Apr 05, 2016 | 89.00 | 93.00 | 88.80 | 90.40 | 2,315 | +1.20(+1.35%) |
Apr 04, 2016 | 96.40 | 97.71 | 89.00 | 89.20 | 5,906 | -6.60(-6.89%) |