Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 122.01 | 125.00 | 118.15 | 119.55 | 13,719 | +2.55(+2.18%) |
Jun 29, 2016 | 117.30 | 119.81 | 114.25 | 117.00 | 12,752 | -1.95(-1.64%) |
Jun 28, 2016 | 124.00 | 124.00 | 113.50 | 118.95 | 7,922 | -2.05(-1.69%) |
Jun 27, 2016 | 125.00 | 125.00 | 113.00 | 121.00 | 9,284 | -2.00(-1.63%) |
Jun 24, 2016 | 117.00 | 130.00 | 115.00 | 123.00 | 24,604 | +17.00(+16.04%) |
Jun 23, 2016 | 99.00 | 111.50 | 85.00 | 106.00 | 44,215 | +5.00(+4.95%) |
Jun 22, 2016 | 110.00 | 110.00 | 99.55 | 101.00 | 13,999 | -3.50(-3.35%) |
Jun 21, 2016 | 111.55 | 112.50 | 100.01 | 104.50 | 41,953 | -15.50(-12.92%) |
Jun 20, 2016 | 134.25 | 135.00 | 118.00 | 120.00 | 47,009 | -15.00(-11.11%) |
Jun 17, 2016 | 130.00 | 144.00 | 128.00 | 135.00 | 40,652 | +6.00(+4.65%) |
Jun 16, 2016 | 125.00 | 132.00 | 124.00 | 129.00 | 43,490 | +14.00(+12.17%) |
Jun 15, 2016 | 111.00 | 116.49 | 111.00 | 115.00 | 11,684 | +2.45(+2.18%) |
Jun 14, 2016 | 119.90 | 119.90 | 107.00 | 112.55 | 15,752 | -2.45(-2.13%) |
Jun 13, 2016 | 107.50 | 129.00 | 107.50 | 115.00 | 39,139 | +22.08(+23.76%) |
Jun 10, 2016 | 100.00 | 100.00 | 90.15 | 92.92 | 11,836 | -5.08(-5.18%) |
Jun 09, 2016 | 98.00 | 98.00 | 94.00 | 98.00 | 8,149 | -2.00(-2.00%) |
Jun 08, 2016 | 94.50 | 100.00 | 94.50 | 100.00 | 10,775 | +6.00(+6.38%) |
Jun 07, 2016 | 96.50 | 102.00 | 86.48 | 94.00 | 14,510 | +0.50(+0.53%) |
Jun 06, 2016 | 91.50 | 96.50 | 88.91 | 93.50 | 13,366 | +5.05(+5.71%) |
Jun 03, 2016 | 77.90 | 89.90 | 77.90 | 88.45 | 21,379 | +10.45(+13.40%) |
Jun 02, 2016 | 77.90 | 78.00 | 77.00 | 78.00 | 5,171 | +0.10(+0.13%) |
Jun 01, 2016 | 79.50 | 82.00 | 76.25 | 77.90 | 16,580 | -0.20(-0.26%) |
May 31, 2016 | 75.00 | 81.70 | 74.60 | 78.10 | 17,557 | +6.10(+8.47%) |
May 27, 2016 | 72.00 | 72.00 | 72.00 | 0 | +1.97(+2.82%) | |
May 26, 2016 | 69.00 | 70.90 | 69.00 | 70.03 | 2,389 | +1.03(+1.49%) |
May 25, 2016 | 70.51 | 70.75 | 69.00 | 69.00 | 3,499 | -1.00(-1.43%) |
May 24, 2016 | 67.00 | 70.00 | 66.50 | 70.00 | 3,578 | +4.00(+6.06%) |
May 23, 2016 | 64.00 | 66.25 | 64.00 | 66.00 | 3,308 | +1.10(+1.69%) |
May 20, 2016 | 63.99 | 64.90 | 61.00 | 64.90 | 3,882 | +2.90(+4.68%) |
May 19, 2016 | 64.10 | 64.10 | 60.00 | 62.00 | 9,332 | -2.50(-3.88%) |
May 18, 2016 | 69.00 | 69.50 | 62.20 | 64.50 | 10,936 | -4.50(-6.52%) |
May 17, 2016 | 65.26 | 71.49 | 65.26 | 69.00 | 6,929 | +4.00(+6.15%) |
May 16, 2016 | 71.50 | 71.50 | 65.00 | 65.00 | 12,088 | -7.05(-9.78%) |
May 13, 2016 | 72.55 | 73.50 | 72.00 | 72.05 | 7,956 | -0.46(-0.63%) |
May 12, 2016 | 73.48 | 73.50 | 72.50 | 72.51 | 4,393 | -0.98(-1.33%) |
May 11, 2016 | 73.50 | 74.00 | 73.49 | 73.49 | 1,580 | -0.01(-0.01%) |
May 10, 2016 | 76.49 | 76.70 | 73.50 | 73.50 | 4,029 | -2.28(-3.01%) |
May 09, 2016 | 74.90 | 75.80 | 74.55 | 75.78 | 12,220 | +0.88(+1.17%) |
May 06, 2016 | 73.75 | 75.00 | 73.00 | 74.90 | 5,315 | +1.15(+1.56%) |
May 05, 2016 | 75.00 | 75.75 | 73.75 | 73.75 | 3,965 | -1.25(-1.67%) |
May 04, 2016 | 74.50 | 76.29 | 72.10 | 75.00 | 2,997 | +0.25(+0.33%) |
May 03, 2016 | 74.00 | 77.90 | 74.00 | 74.75 | 9,556 | -0.01(-0.01%) |
May 02, 2016 | 71.70 | 76.95 | 70.69 | 74.76 | 16,061 | +3.06(+4.27%) |
Apr 29, 2016 | 71.99 | 74.50 | 68.55 | 71.70 | 5,194 | +2.10(+3.02%) |
Apr 28, 2016 | 71.00 | 72.00 | 68.55 | 69.60 | 10,121 | -2.40(-3.33%) |
Apr 27, 2016 | 72.00 | 78.90 | 68.10 | 72.00 | 18,256 | -1.60(-2.17%) |
Apr 26, 2016 | 77.00 | 79.50 | 73.60 | 73.60 | 16,248 | -0.41(-0.55%) |
Apr 25, 2016 | 73.00 | 78.50 | 71.00 | 74.01 | 10,042 | +3.11(+4.39%) |
Apr 22, 2016 | 68.00 | 71.49 | 67.85 | 70.90 | 10,186 | +5.19(+7.90%) |
Apr 21, 2016 | 63.00 | 69.50 | 62.95 | 65.71 | 10,616 | +3.21(+5.14%) |
Apr 20, 2016 | 59.90 | 63.50 | 59.85 | 62.50 | 9,947 | +3.00(+5.04%) |
Apr 19, 2016 | 59.39 | 59.90 | 59.15 | 59.50 | 3,818 | +0.10(+0.17%) |
Apr 18, 2016 | 59.50 | 59.50 | 58.00 | 59.40 | 4,555 | +0.80(+1.37%) |
Apr 15, 2016 | 56.70 | 59.50 | 56.70 | 58.60 | 9,332 | +2.55(+4.55%) |
Apr 14, 2016 | 55.55 | 58.00 | 55.55 | 56.05 | 1,676 | +0.72(+1.30%) |
Apr 13, 2016 | 56.22 | 56.22 | 55.33 | 55.33 | 4,030 | -1.66(-2.91%) |
Apr 12, 2016 | 57.00 | 57.56 | 56.99 | 56.99 | 5,792 | +0.99(+1.77%) |
Apr 11, 2016 | 59.50 | 59.50 | 56.00 | 56.00 | 3,995 | -2.30(-3.95%) |
Apr 08, 2016 | 55.26 | 58.30 | 55.26 | 58.30 | 3,609 | +3.03(+5.48%) |
Apr 07, 2016 | 57.00 | 57.00 | 55.27 | 55.27 | 4,935 | -2.12(-3.69%) |
Apr 06, 2016 | 57.85 | 57.85 | 57.10 | 57.39 | 2,121 | -0.46(-0.80%) |
Apr 05, 2016 | 58.00 | 58.00 | 57.00 | 57.85 | 3,828 | +0.86(+1.51%) |
Apr 04, 2016 | 54.75 | 56.99 | 54.50 | 56.99 | 2,132 | +2.24(+4.09%) |