Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 122.85 | 126.67 | 115.50 | 119.00 | 1,043 | -3.85(-3.13%) |
Aug 30, 2016 | 122.50 | 124.95 | 119.00 | 122.85 | 1,000 | -2.80(-2.23%) |
Aug 29, 2016 | 126.00 | 127.40 | 120.75 | 125.65 | 875 | +0.70(+0.56%) |
Aug 26, 2016 | 117.60 | 124.95 | 114.10 | 124.95 | 1,955 | +7.00(+5.93%) |
Aug 25, 2016 | 121.80 | 121.80 | 105.00 | 117.95 | 3,427 | -4.20(-3.44%) |
Aug 24, 2016 | 133.00 | 136.50 | 119.35 | 122.15 | 2,918 | -10.15(-7.67%) |
Aug 23, 2016 | 127.40 | 138.22 | 124.25 | 132.30 | 3,063 | +4.55(+3.56%) |
Aug 22, 2016 | 120.40 | 131.78 | 113.75 | 127.75 | 4,978 | +4.20(+3.40%) |
Aug 19, 2016 | 123.90 | 123.90 | 117.25 | 123.55 | 3,711 | -1.40(-1.12%) |
Aug 18, 2016 | 128.80 | 129.50 | 122.85 | 124.95 | 4,500 | -4.90(-3.77%) |
Aug 17, 2016 | 133.35 | 137.20 | 121.10 | 129.85 | 6,862 | -6.65(-4.87%) |
Aug 16, 2016 | 127.75 | 146.65 | 127.75 | 136.50 | 8,596 | -11.55(-7.80%) |
Aug 15, 2016 | 156.80 | 185.15 | 140.00 | 148.05 | 49,436 | +3.15(+2.17%) |
Aug 12, 2016 | 100.10 | 146.65 | 87.50 | 144.90 | 64,975 | +59.15(+68.98%) |
Aug 11, 2016 | 82.25 | 88.90 | 82.25 | 85.75 | 1,000 | +2.45(+2.95%) |
Aug 10, 2016 | 82.60 | 84.17 | 82.25 | 83.30 | 274 | -0.35(-0.42%) |
Aug 09, 2016 | 86.10 | 86.10 | 83.65 | 83.65 | 685 | +0.35(+0.42%) |
Aug 08, 2016 | 81.20 | 86.45 | 80.43 | 83.30 | 1,006 | +1.05(+1.28%) |
Aug 05, 2016 | 80.85 | 86.80 | 80.85 | 82.25 | 869 | +0.35(+0.43%) |
Aug 04, 2016 | 78.75 | 82.25 | 77.00 | 81.90 | 251 | +4.62(+5.98%) |
Aug 03, 2016 | 81.55 | 81.55 | 74.20 | 77.28 | 904 | -3.92(-4.83%) |
Aug 02, 2016 | 81.84 | 82.95 | 79.45 | 81.20 | 444 | -0.84(-1.02%) |
Aug 01, 2016 | 82.58 | 83.30 | 81.90 | 82.04 | 756 | +0.22(+0.27%) |
Jul 29, 2016 | 79.80 | 81.94 | 79.80 | 81.82 | 454 | -0.26(-0.32%) |
Jul 28, 2016 | 82.25 | 83.22 | 79.45 | 82.08 | 327 | +1.92(+2.40%) |
Jul 27, 2016 | 77.70 | 80.85 | 75.25 | 80.15 | 1,580 | +2.34(+3.01%) |
Jul 26, 2016 | 80.15 | 80.15 | 77.35 | 77.81 | 662 | -1.99(-2.49%) |
Jul 25, 2016 | 83.30 | 83.30 | 77.88 | 79.80 | 866 | -1.05(-1.30%) |
Jul 22, 2016 | 82.95 | 84.00 | 80.33 | 80.85 | 948 | +0.35(+0.43%) |
Jul 21, 2016 | 80.50 | 86.45 | 78.40 | 80.50 | 2,673 | -0.28(-0.35%) |
Jul 20, 2016 | 78.75 | 84.70 | 75.95 | 80.78 | 1,914 | +1.68(+2.12%) |
Jul 19, 2016 | 85.40 | 86.80 | 75.25 | 79.10 | 3,323 | -1.05(-1.31%) |
Jul 18, 2016 | 84.00 | 87.85 | 79.10 | 80.15 | 1,853 | -3.50(-4.18%) |
Jul 15, 2016 | 81.55 | 87.99 | 77.70 | 83.65 | 3,001 | +4.20(+5.29%) |
Jul 14, 2016 | 87.50 | 87.50 | 75.60 | 79.45 | 2,688 | -3.15(-3.81%) |
Jul 13, 2016 | 82.60 | 86.80 | 80.50 | 82.60 | 993 | +0.00(+0.00%) |
Jul 12, 2016 | 89.60 | 91.70 | 81.90 | 82.60 | 947 | -3.50(-4.07%) |
Jul 11, 2016 | 84.00 | 89.95 | 81.20 | 86.10 | 1,094 | +0.00(+0.00%) |
Jul 08, 2016 | 80.85 | 86.97 | 80.50 | 86.10 | 790 | +5.95(+7.42%) |
Jul 07, 2016 | 86.80 | 92.40 | 79.80 | 80.15 | 1,680 | -7.70(-8.76%) |
Jul 06, 2016 | 79.80 | 92.75 | 79.80 | 87.85 | 1,700 | +8.05(+10.09%) |
Jul 05, 2016 | 89.25 | 90.65 | 79.45 | 79.80 | 1,289 | -10.50(-11.63%) |
Jul 01, 2016 | 91.00 | 90.30 | 90.30 | 90.30 | 1,188 | +2.80(+3.20%) |
Jun 30, 2016 | 80.15 | 94.85 | 75.95 | 87.50 | 3,816 | +8.40(+10.62%) |
Jun 29, 2016 | 88.20 | 88.55 | 74.20 | 79.10 | 1,437 | -9.10(-10.32%) |
Jun 28, 2016 | 90.30 | 95.90 | 88.20 | 88.20 | 1,006 | +4.20(+5.00%) |
Jun 27, 2016 | 87.50 | 88.20 | 84.00 | 84.00 | 597 | -4.20(-4.76%) |
Jun 24, 2016 | 85.75 | 92.75 | 85.75 | 88.20 | 350 | -3.15(-3.45%) |
Jun 23, 2016 | 88.20 | 95.55 | 88.20 | 91.35 | 557 | +3.85(+4.40%) |
Jun 22, 2016 | 91.35 | 92.05 | 87.50 | 87.50 | 1,141 | -3.85(-4.21%) |
Jun 21, 2016 | 95.56 | 95.90 | 91.00 | 91.35 | 794 | -4.20(-4.39%) |
Jun 20, 2016 | 94.15 | 95.90 | 91.00 | 95.55 | 913 | +2.45(+2.63%) |
Jun 17, 2016 | 98.70 | 98.70 | 90.65 | 93.10 | 395 | -4.90(-5.00%) |
Jun 16, 2016 | 98.00 | 98.00 | 93.45 | 98.00 | 196 | -1.75(-1.75%) |
Jun 15, 2016 | 91.70 | 99.75 | 90.30 | 99.75 | 711 | +7.66(+8.32%) |
Jun 14, 2016 | 96.95 | 100.45 | 92.09 | 92.09 | 424 | -5.91(-6.03%) |
Jun 13, 2016 | 90.65 | 98.70 | 90.65 | 98.00 | 640 | +7.35(+8.11%) |
Jun 10, 2016 | 96.25 | 96.32 | 87.50 | 90.65 | 1,867 | -7.35(-7.50%) |
Jun 09, 2016 | 95.88 | 98.00 | 95.88 | 98.00 | 386 | +2.45(+2.56%) |
Jun 08, 2016 | 97.30 | 98.70 | 95.55 | 95.55 | 337 | -3.85(-3.87%) |
Jun 07, 2016 | 99.75 | 100.45 | 96.95 | 99.40 | 177 | +2.10(+2.16%) |
Jun 06, 2016 | 97.29 | 100.97 | 96.25 | 97.30 | 227 | -1.40(-1.42%) |
Jun 03, 2016 | 100.10 | 101.15 | 95.20 | 98.70 | 363 | +1.40(+1.44%) |
Jun 02, 2016 | 100.45 | 101.85 | 96.95 | 97.30 | 811 | +0.00(+0.00%) |
Jun 01, 2016 | 105.35 | 105.35 | 95.55 | 97.30 | 710 | -5.60(-5.44%) |
May 31, 2016 | 100.10 | 105.00 | 100.10 | 102.90 | 1,119 | +3.50(+3.52%) |
May 27, 2016 | 93.45 | 99.40 | 99.40 | 99.40 | 331 | +3.50(+3.65%) |
May 26, 2016 | 101.85 | 105.70 | 94.85 | 95.90 | 637 | -3.15(-3.18%) |
May 25, 2016 | 96.95 | 103.25 | 93.45 | 99.05 | 898 | -2.10(-2.08%) |
May 24, 2016 | 97.65 | 101.50 | 94.71 | 101.15 | 1,125 | +2.10(+2.12%) |
May 23, 2016 | 105.00 | 105.00 | 93.45 | 99.05 | 1,270 | -0.70(-0.70%) |
May 20, 2016 | 94.50 | 107.80 | 92.40 | 99.75 | 3,621 | +5.92(+6.30%) |
May 19, 2016 | 84.00 | 93.83 | 84.00 | 93.83 | 645 | +7.03(+8.10%) |
May 18, 2016 | 86.45 | 90.30 | 82.60 | 86.80 | 1,229 | +1.05(+1.22%) |
May 17, 2016 | 81.55 | 95.55 | 79.80 | 85.75 | 1,121 | -2.80(-3.16%) |
May 16, 2016 | 88.90 | 91.35 | 85.58 | 88.55 | 754 | -2.10(-2.32%) |
May 13, 2016 | 91.00 | 94.50 | 87.85 | 90.65 | 3,842 | +1.40(+1.57%) |
May 12, 2016 | 91.35 | 98.70 | 88.55 | 89.25 | 1,609 | +3.50(+4.08%) |
May 11, 2016 | 77.00 | 85.75 | 77.00 | 85.75 | 1,096 | +11.55(+15.57%) |
May 10, 2016 | 74.90 | 76.30 | 73.85 | 74.20 | 210 | -0.00(-0.00%) |
May 09, 2016 | 77.00 | 77.35 | 73.50 | 74.20 | 492 | -1.40(-1.85%) |
May 06, 2016 | 83.65 | 83.65 | 72.45 | 75.60 | 709 | -8.40(-10.00%) |
May 05, 2016 | 87.50 | 91.37 | 84.00 | 84.00 | 587 | -6.41(-7.08%) |
May 04, 2016 | 87.50 | 91.00 | 87.50 | 90.41 | 1,612 | +7.53(+9.08%) |
May 03, 2016 | 95.20 | 96.92 | 79.50 | 82.88 | 3,074 | -11.97(-12.62%) |
May 02, 2016 | 109.90 | 118.30 | 93.45 | 94.85 | 1,958 | -15.86(-14.32%) |
Apr 29, 2016 | 98.00 | 119.70 | 95.90 | 110.70 | 3,746 | +14.45(+15.01%) |
Apr 28, 2016 | 85.05 | 101.47 | 84.00 | 96.25 | 2,790 | +11.20(+13.17%) |
Apr 27, 2016 | 73.50 | 87.15 | 73.50 | 85.05 | 2,865 | +12.73(+17.60%) |
Apr 26, 2016 | 68.56 | 73.50 | 68.56 | 72.32 | 242 | +3.56(+5.17%) |
Apr 25, 2016 | 68.25 | 71.21 | 68.25 | 68.77 | 94 | +0.52(+0.76%) |
Apr 22, 2016 | 69.65 | 69.65 | 67.55 | 68.25 | 128 | -1.40(-2.01%) |
Apr 21, 2016 | 68.25 | 69.65 | 67.20 | 69.65 | 60 | +2.45(+3.65%) |
Apr 20, 2016 | 68.25 | 70.00 | 67.20 | 67.20 | 137 | -1.40(-2.04%) |
Apr 19, 2016 | 68.95 | 71.58 | 67.20 | 68.60 | 109 | -2.45(-3.45%) |
Apr 18, 2016 | 69.65 | 71.05 | 67.20 | 71.05 | 359 | +1.05(+1.50%) |
Apr 15, 2016 | 69.65 | 71.75 | 69.65 | 70.00 | 116 | -1.75(-2.44%) |
Apr 14, 2016 | 69.65 | 71.75 | 68.75 | 71.75 | 154 | +1.75(+2.50%) |
Apr 13, 2016 | 71.40 | 71.75 | 68.25 | 70.00 | 188 | +1.40(+2.04%) |
Apr 12, 2016 | 70.00 | 71.75 | 67.72 | 68.60 | 334 | +0.70(+1.03%) |
Apr 11, 2016 | 70.70 | 73.85 | 67.20 | 67.90 | 391 | -2.80(-3.96%) |
Apr 08, 2016 | 76.65 | 76.65 | 70.00 | 70.70 | 302 | -4.20(-5.61%) |
Apr 07, 2016 | 70.35 | 74.90 | 66.50 | 74.90 | 1,260 | +3.15(+4.39%) |
Apr 06, 2016 | 72.10 | 73.15 | 70.35 | 71.75 | 211 | +1.75(+2.50%) |
Apr 05, 2016 | 74.20 | 74.20 | 70.00 | 70.00 | 132 | -1.75(-2.44%) |
Apr 04, 2016 | 72.45 | 78.75 | 70.00 | 71.75 | 878 | -1.40(-1.91%) |
Apr 01, 2016 | 72.10 | 80.50 | 71.75 | 73.15 | 942 | -0.35(-0.48%) |
Mar 31, 2016 | 74.69 | 75.25 | 73.50 | 73.50 | 303 | +2.45(+3.45%) |
Mar 30, 2016 | 74.13 | 74.90 | 71.05 | 71.05 | 66 | -2.80(-3.79%) |
Mar 29, 2016 | 75.60 | 77.00 | 70.70 | 73.85 | 275 | +2.10(+2.92%) |
Mar 28, 2016 | 79.80 | 80.50 | 69.65 | 71.75 | 666 | -8.75(-10.87%) |
Mar 24, 2016 | 71.75 | 80.50 | 80.50 | 80.50 | 585 | +8.40(+11.65%) |
Mar 23, 2016 | 80.50 | 80.50 | 72.10 | 72.10 | 333 | -7.35(-9.25%) |
Mar 22, 2016 | 80.50 | 82.25 | 78.05 | 79.45 | 345 | -1.05(-1.30%) |
Mar 21, 2016 | 78.75 | 81.90 | 77.70 | 80.50 | 925 | +2.45(+3.14%) |
Mar 18, 2016 | 74.90 | 81.90 | 73.15 | 78.05 | 1,410 | +4.20(+5.69%) |
Mar 17, 2016 | 72.10 | 75.60 | 71.75 | 73.85 | 940 | +3.85(+5.50%) |
Mar 16, 2016 | 72.80 | 72.80 | 66.85 | 70.00 | 634 | +0.00(+0.00%) |
Mar 15, 2016 | 69.65 | 78.72 | 67.20 | 70.00 | 1,127 | +1.40(+2.04%) |
Mar 14, 2016 | 70.70 | 70.70 | 66.85 | 68.60 | 425 | +0.00(+0.00%) |
Mar 11, 2016 | 72.80 | 72.80 | 66.50 | 68.60 | 891 | -4.20(-5.77%) |
Mar 10, 2016 | 77.00 | 77.00 | 71.75 | 72.80 | 425 | -2.45(-3.26%) |
Mar 09, 2016 | 77.35 | 77.35 | 73.50 | 75.25 | 385 | -3.50(-4.44%) |
Mar 08, 2016 | 75.95 | 78.75 | 73.15 | 78.75 | 605 | +0.70(+0.90%) |
Mar 07, 2016 | 80.92 | 87.15 | 77.35 | 78.05 | 587 | -0.70(-0.89%) |
Mar 04, 2016 | 83.65 | 83.65 | 78.75 | 78.75 | 1,115 | -3.88(-4.69%) |
Mar 03, 2016 | 73.85 | 82.63 | 72.45 | 82.63 | 918 | +9.13(+12.42%) |
Mar 02, 2016 | 75.95 | 75.95 | 71.75 | 73.50 | 729 | -2.10(-2.78%) |
Mar 01, 2016 | 84.00 | 84.00 | 74.90 | 75.60 | 1,851 | -4.90(-6.09%) |
Feb 29, 2016 | 75.25 | 85.05 | 75.25 | 80.50 | 3,027 | +5.25(+6.98%) |
Feb 26, 2016 | 65.45 | 75.60 | 65.10 | 75.25 | 1,579 | +9.80(+14.97%) |
Feb 25, 2016 | 65.80 | 65.80 | 64.75 | 65.45 | 122 | +0.70(+1.08%) |
Feb 24, 2016 | 65.80 | 65.80 | 64.05 | 64.75 | 76 | +0.35(+0.54%) |
Feb 23, 2016 | 64.05 | 64.75 | 62.65 | 64.40 | 211 | +0.02(+0.03%) |
Feb 22, 2016 | 63.00 | 68.60 | 63.00 | 64.38 | 326 | +2.08(+3.34%) |
Feb 19, 2016 | 62.30 | 64.75 | 62.30 | 62.30 | 256 | -0.35(-0.56%) |
Feb 18, 2016 | 63.70 | 63.70 | 62.65 | 62.65 | 247 | +0.00(+0.00%) |
Feb 17, 2016 | 66.85 | 66.85 | 61.95 | 62.65 | 1,209 | -4.20(-6.28%) |
Feb 16, 2016 | 69.06 | 71.40 | 66.85 | 66.85 | 347 | -3.50(-4.98%) |
Feb 12, 2016 | 69.30 | 70.35 | 70.35 | 70.35 | 362 | +3.85(+5.79%) |
Feb 11, 2016 | 68.95 | 68.95 | 66.50 | 66.50 | 224 | -0.70(-1.04%) |
Feb 10, 2016 | 71.44 | 71.44 | 67.20 | 67.20 | 416 | -3.85(-5.42%) |
Feb 09, 2016 | 68.60 | 72.80 | 68.60 | 71.05 | 432 | -1.40(-1.93%) |
Feb 08, 2016 | 85.05 | 85.82 | 71.75 | 72.45 | 624 | -12.95(-15.16%) |
Feb 05, 2016 | 85.40 | 88.08 | 84.70 | 85.40 | 344 | -1.40(-1.61%) |
Feb 04, 2016 | 87.50 | 92.05 | 86.45 | 86.80 | 71 | -0.70(-0.80%) |
Feb 03, 2016 | 91.00 | 93.25 | 87.15 | 87.50 | 389 | -2.45(-2.72%) |
Feb 02, 2016 | 97.09 | 100.45 | 89.25 | 89.95 | 254 | -6.30(-6.55%) |
Feb 01, 2016 | 93.80 | 103.60 | 92.75 | 96.25 | 523 | +5.95(+6.59%) |
Jan 29, 2016 | 97.65 | 97.65 | 90.30 | 90.30 | 202 | -4.20(-4.44%) |
Jan 28, 2016 | 102.20 | 102.20 | 93.45 | 94.50 | 438 | -8.75(-8.47%) |
Jan 27, 2016 | 105.35 | 110.60 | 99.75 | 103.25 | 294 | -2.10(-1.99%) |
Jan 26, 2016 | 107.45 | 108.15 | 105.00 | 105.35 | 686 | -3.15(-2.90%) |
Jan 25, 2016 | 114.80 | 114.80 | 105.00 | 108.50 | 302 | -3.50(-3.12%) |
Jan 22, 2016 | 108.50 | 119.70 | 106.05 | 112.00 | 1,168 | +6.65(+6.31%) |
Jan 21, 2016 | 104.80 | 112.00 | 101.85 | 105.35 | 1,952 | +3.85(+3.79%) |
Jan 20, 2016 | 89.95 | 103.25 | 85.75 | 101.50 | 1,044 | +13.30(+15.08%) |
Jan 19, 2016 | 81.20 | 88.90 | 81.20 | 88.20 | 411 | +4.20(+5.00%) |
Jan 15, 2016 | 85.75 | 84.00 | 84.00 | 84.00 | 345 | -1.75(-2.04%) |
Jan 14, 2016 | 80.85 | 86.80 | 79.80 | 85.75 | 560 | +9.10(+11.87%) |
Jan 13, 2016 | 82.95 | 87.15 | 76.30 | 76.65 | 638 | -6.38(-7.68%) |
Jan 12, 2016 | 82.25 | 87.85 | 81.52 | 83.03 | 696 | +0.78(+0.95%) |
Jan 11, 2016 | 96.95 | 97.30 | 82.25 | 82.25 | 849 | -6.30(-7.11%) |
Jan 08, 2016 | 87.85 | 92.05 | 85.05 | 88.55 | 1,537 | +2.80(+3.27%) |
Jan 07, 2016 | 85.75 | 89.23 | 78.40 | 85.75 | 1,786 | +5.95(+7.46%) |
Jan 06, 2016 | 78.75 | 97.30 | 76.65 | 79.80 | 2,217 | +3.85(+5.07%) |
Jan 05, 2016 | 70.70 | 82.69 | 70.70 | 75.95 | 2,025 | +5.25(+7.43%) |
Jan 04, 2016 | 68.25 | 73.15 | 68.25 | 70.70 | 607 | +0.00(+0.00%) |
Dec 31, 2015 | 70.00 | 70.70 | 70.70 | 70.70 | 2,651 | -2.10(-2.88%) |
Dec 30, 2015 | 70.00 | 75.60 | 69.65 | 72.80 | 1,613 | +2.10(+2.98%) |
Dec 29, 2015 | 78.75 | 81.20 | 70.00 | 70.70 | 2,047 | -8.40(-10.62%) |
Dec 28, 2015 | 70.70 | 80.17 | 70.70 | 79.10 | 1,193 | +0.70(+0.89%) |
Dec 24, 2015 | 91.00 | 78.40 | 78.40 | 78.40 | 3,182 | -13.30(-14.50%) |
Dec 23, 2015 | 92.40 | 93.45 | 91.35 | 91.70 | 1,339 | -1.40(-1.50%) |
Dec 22, 2015 | 120.40 | 134.75 | 88.20 | 93.10 | 5,732 | -32.55(-25.91%) |