Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 96.20 | 98.80 | 91.50 | 96.40 | 991,989 | -1.00(-1.03%) |
Jul 28, 2016 | 96.20 | 102.40 | 89.40 | 97.40 | 3,279,549 | +21.80(+28.84%) |
Jul 27, 2016 | 79.20 | 79.40 | 75.20 | 75.60 | 693,679 | -2.60(-3.32%) |
Jul 26, 2016 | 76.60 | 79.20 | 76.20 | 78.20 | 358,912 | +1.40(+1.82%) |
Jul 25, 2016 | 75.20 | 77.20 | 74.40 | 76.80 | 276,585 | +2.40(+3.23%) |
Jul 22, 2016 | 74.80 | 76.60 | 74.20 | 74.40 | 211,760 | -0.60(-0.80%) |
Jul 21, 2016 | 76.20 | 76.60 | 75.00 | 75.00 | 225,750 | -1.40(-1.83%) |
Jul 20, 2016 | 76.60 | 77.00 | 75.40 | 76.40 | 260,943 | +0.60(+0.79%) |
Jul 19, 2016 | 77.00 | 77.60 | 74.60 | 75.80 | 323,302 | -1.20(-1.56%) |
Jul 18, 2016 | 74.20 | 78.60 | 74.10 | 77.00 | 799,451 | +7.20(+10.32%) |
Jul 15, 2016 | 70.80 | 71.40 | 69.40 | 69.80 | 185,175 | -1.60(-2.24%) |
Jul 14, 2016 | 69.20 | 71.60 | 69.00 | 71.40 | 217,089 | +2.60(+3.78%) |
Jul 13, 2016 | 69.80 | 70.20 | 68.40 | 68.80 | 135,102 | -1.20(-1.71%) |
Jul 12, 2016 | 70.00 | 71.00 | 69.40 | 70.00 | 208,885 | +1.00(+1.45%) |
Jul 11, 2016 | 68.40 | 69.20 | 68.40 | 69.00 | 189,417 | +1.00(+1.47%) |
Jul 08, 2016 | 67.40 | 68.60 | 66.80 | 68.00 | 240,924 | +1.20(+1.80%) |
Jul 07, 2016 | 66.20 | 67.80 | 65.60 | 66.80 | 210,156 | +1.80(+2.77%) |
Jul 05, 2016 | 65.60 | 65.80 | 63.60 | 65.00 | 167,806 | -1.00(-1.52%) |
Jul 01, 2016 | 65.40 | 66.00 | 66.00 | 66.00 | 266,280 | +1.00(+1.54%) |
Jun 30, 2016 | 64.40 | 65.40 | 63.40 | 65.00 | 246,696 | +0.20(+0.31%) |
Jun 29, 2016 | 62.60 | 64.80 | 62.03 | 64.80 | 289,190 | +2.60(+4.18%) |
Jun 28, 2016 | 61.20 | 62.40 | 60.80 | 62.20 | 305,659 | +2.60(+4.36%) |
Jun 27, 2016 | 62.00 | 62.42 | 58.40 | 59.60 | 433,873 | -3.20(-5.10%) |
Jun 24, 2016 | 63.60 | 65.20 | 62.20 | 62.80 | 546,712 | -4.20(-6.27%) |
Jun 23, 2016 | 66.80 | 67.40 | 66.00 | 67.00 | 256,184 | +2.00(+3.08%) |
Jun 22, 2016 | 67.40 | 67.40 | 64.80 | 65.00 | 165,656 | -2.00(-2.99%) |
Jun 21, 2016 | 66.80 | 66.90 | 65.80 | 67.00 | 177,348 | +0.80(+1.21%) |
Jun 20, 2016 | 66.20 | 67.20 | 66.00 | 66.20 | 192,108 | +0.80(+1.22%) |
Jun 17, 2016 | 66.00 | 67.00 | 65.40 | 65.40 | 317,787 | -0.40(-0.61%) |
Jun 16, 2016 | 64.60 | 66.40 | 64.20 | 65.80 | 241,518 | +0.80(+1.23%) |
Jun 15, 2016 | 63.60 | 66.80 | 63.40 | 65.00 | 252,989 | +1.80(+2.85%) |
Jun 14, 2016 | 61.60 | 63.40 | 60.60 | 63.20 | 332,744 | +0.60(+0.96%) |
Jun 13, 2016 | 63.60 | 64.20 | 62.20 | 62.60 | 263,649 | -1.20(-1.88%) |
Jun 10, 2016 | 64.40 | 65.00 | 63.20 | 63.80 | 292,472 | -1.40(-2.15%) |
Jun 09, 2016 | 66.40 | 66.80 | 62.20 | 65.20 | 729,869 | -4.40(-6.32%) |
Jun 08, 2016 | 71.00 | 71.00 | 69.20 | 69.60 | 281,361 | -1.00(-1.42%) |
Jun 07, 2016 | 71.20 | 71.95 | 70.40 | 70.60 | 207,806 | -1.00(-1.40%) |
Jun 06, 2016 | 70.80 | 73.10 | 70.20 | 71.60 | 253,867 | +1.20(+1.70%) |
Jun 03, 2016 | 71.40 | 73.80 | 70.20 | 70.40 | 260,466 | -1.20(-1.68%) |
Jun 02, 2016 | 70.60 | 72.40 | 70.40 | 71.60 | 171,283 | +0.80(+1.13%) |
Jun 01, 2016 | 70.80 | 72.00 | 69.50 | 70.80 | 152,064 | +0.00(+0.00%) |
May 31, 2016 | 71.00 | 73.00 | 70.20 | 70.80 | 213,509 | -0.20(-0.28%) |
May 27, 2016 | 69.40 | 71.00 | 71.00 | 71.00 | 207,845 | +1.40(+2.01%) |
May 26, 2016 | 68.60 | 71.20 | 68.40 | 69.60 | 334,532 | +1.00(+1.46%) |
May 25, 2016 | 69.00 | 70.20 | 68.60 | 68.60 | 285,257 | -0.20(-0.29%) |
May 24, 2016 | 68.60 | 70.00 | 68.00 | 68.80 | 263,145 | +0.60(+0.88%) |
May 23, 2016 | 68.80 | 70.00 | 67.80 | 68.20 | 235,417 | -0.80(-1.16%) |
May 20, 2016 | 67.80 | 69.60 | 67.40 | 69.00 | 264,547 | +1.00(+1.47%) |
May 19, 2016 | 66.20 | 68.40 | 66.00 | 68.00 | 510,535 | +0.60(+0.89%) |
May 18, 2016 | 66.80 | 68.00 | 66.30 | 67.40 | 323,239 | -0.20(-0.30%) |
May 17, 2016 | 68.00 | 68.80 | 67.00 | 67.60 | 280,047 | -0.40(-0.59%) |
May 16, 2016 | 67.80 | 69.60 | 67.40 | 68.00 | 266,680 | +0.00(+0.00%) |
May 13, 2016 | 68.00 | 69.10 | 65.90 | 68.00 | 358,418 | -0.20(-0.29%) |
May 12, 2016 | 69.40 | 71.40 | 67.20 | 68.20 | 505,856 | -1.00(-1.45%) |
May 11, 2016 | 70.00 | 71.20 | 68.20 | 69.20 | 506,672 | -1.60(-2.26%) |
May 10, 2016 | 67.40 | 73.00 | 67.00 | 70.80 | 669,698 | +3.40(+5.04%) |
May 09, 2016 | 66.00 | 68.30 | 64.60 | 67.40 | 666,786 | +1.60(+2.43%) |
May 06, 2016 | 64.60 | 67.60 | 63.60 | 65.80 | 465,715 | +0.60(+0.92%) |
May 05, 2016 | 68.00 | 70.22 | 64.60 | 65.20 | 751,218 | -2.40(-3.55%) |
May 04, 2016 | 67.60 | 69.00 | 66.00 | 67.60 | 490,332 | +0.00(+0.00%) |
May 03, 2016 | 68.00 | 70.00 | 67.40 | 67.60 | 641,449 | -2.20(-3.15%) |