Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 75.36 | 75.60 | 72.00 | 74.64 | 43,879 | -0.96(-1.27%) |
Jun 29, 2016 | 69.96 | 75.60 | 69.84 | 75.60 | 90,603 | +6.12(+8.81%) |
Jun 28, 2016 | 66.00 | 69.48 | 66.00 | 69.48 | 51,153 | +4.08(+6.24%) |
Jun 27, 2016 | 61.80 | 65.76 | 60.24 | 65.40 | 58,145 | +3.00(+4.81%) |
Jun 24, 2016 | 63.00 | 65.04 | 62.04 | 62.40 | 82,625 | -3.60(-5.45%) |
Jun 23, 2016 | 64.80 | 66.00 | 63.48 | 66.00 | 42,956 | +2.04(+3.19%) |
Jun 22, 2016 | 65.16 | 65.16 | 63.12 | 63.96 | 42,716 | -1.20(-1.84%) |
Jun 21, 2016 | 65.16 | 67.68 | 63.84 | 65.16 | 49,210 | -0.48(-0.73%) |
Jun 20, 2016 | 67.68 | 70.32 | 64.32 | 65.64 | 72,819 | -0.72(-1.08%) |
Jun 17, 2016 | 64.44 | 69.60 | 64.20 | 66.36 | 77,130 | +2.52(+3.95%) |
Jun 16, 2016 | 64.32 | 65.04 | 62.64 | 63.84 | 64,353 | -1.32(-2.03%) |
Jun 15, 2016 | 66.00 | 68.52 | 64.68 | 65.16 | 62,259 | +0.36(+0.56%) |
Jun 14, 2016 | 64.44 | 68.23 | 64.32 | 64.80 | 71,516 | -0.12(-0.18%) |
Jun 13, 2016 | 70.92 | 70.98 | 64.68 | 64.92 | 111,542 | -5.88(-8.31%) |
Jun 10, 2016 | 73.08 | 73.56 | 70.80 | 70.80 | 85,429 | -2.64(-3.59%) |
Jun 09, 2016 | 81.84 | 83.40 | 72.36 | 73.44 | 200,487 | -14.64(-16.62%) |
Jun 08, 2016 | 92.76 | 96.00 | 86.82 | 88.08 | 131,354 | -3.36(-3.67%) |
Jun 07, 2016 | 104.88 | 106.56 | 88.68 | 91.44 | 121,267 | -11.88(-11.50%) |
Jun 06, 2016 | 99.36 | 105.00 | 99.00 | 103.32 | 43,930 | +4.68(+4.74%) |
Jun 03, 2016 | 97.68 | 99.36 | 96.72 | 98.64 | 42,092 | -0.12(-0.12%) |
Jun 02, 2016 | 96.48 | 99.48 | 92.76 | 98.76 | 67,295 | +2.76(+2.88%) |
Jun 01, 2016 | 93.12 | 97.20 | 89.16 | 96.00 | 88,844 | +4.20(+4.58%) |
May 31, 2016 | 82.80 | 93.24 | 81.96 | 91.80 | 125,312 | +10.32(+12.67%) |
May 27, 2016 | 76.92 | 81.48 | 81.48 | 81.48 | 36,566 | +4.56(+5.93%) |
May 26, 2016 | 77.88 | 80.16 | 76.68 | 76.92 | 30,667 | -0.12(-0.16%) |
May 25, 2016 | 73.80 | 77.70 | 73.80 | 77.04 | 41,625 | +3.36(+4.56%) |
May 24, 2016 | 73.92 | 75.72 | 73.62 | 73.68 | 21,775 | -0.12(-0.16%) |
May 23, 2016 | 74.04 | 75.37 | 73.52 | 73.80 | 22,723 | -0.36(-0.49%) |
May 20, 2016 | 71.88 | 75.00 | 71.76 | 74.16 | 27,090 | +2.64(+3.69%) |
May 19, 2016 | 72.36 | 74.75 | 70.57 | 71.52 | 24,784 | -1.56(-2.13%) |
May 18, 2016 | 74.88 | 75.12 | 72.12 | 73.08 | 26,079 | -2.40(-3.18%) |
May 17, 2016 | 74.88 | 76.20 | 73.20 | 75.48 | 40,082 | +0.96(+1.29%) |
May 16, 2016 | 72.12 | 75.00 | 71.28 | 74.52 | 46,047 | +2.76(+3.85%) |
May 13, 2016 | 69.60 | 72.00 | 68.40 | 71.76 | 38,344 | +1.44(+2.05%) |
May 12, 2016 | 70.32 | 72.00 | 67.80 | 70.32 | 33,442 | +0.24(+0.34%) |
May 11, 2016 | 72.12 | 72.12 | 69.70 | 70.08 | 26,801 | -1.44(-2.01%) |
May 10, 2016 | 68.40 | 71.52 | 67.08 | 71.52 | 39,472 | +3.60(+5.30%) |
May 09, 2016 | 69.96 | 70.25 | 66.60 | 67.92 | 32,420 | -0.36(-0.53%) |
May 06, 2016 | 71.64 | 72.96 | 67.80 | 68.28 | 51,446 | -2.40(-3.40%) |
May 05, 2016 | 80.40 | 80.76 | 69.84 | 70.68 | 170,900 | +3.72(+5.56%) |
May 04, 2016 | 67.20 | 69.48 | 64.56 | 66.96 | 45,911 | -1.20(-1.76%) |
May 03, 2016 | 72.00 | 73.20 | 67.80 | 68.16 | 46,556 | -4.80(-6.58%) |
May 02, 2016 | 71.52 | 77.04 | 70.20 | 72.96 | 63,745 | +1.44(+2.01%) |
Apr 29, 2016 | 76.44 | 77.05 | 69.72 | 71.52 | 64,447 | -4.68(-6.14%) |
Apr 28, 2016 | 77.64 | 78.72 | 75.84 | 76.20 | 24,923 | -2.16(-2.76%) |
Apr 27, 2016 | 79.92 | 80.64 | 77.76 | 78.36 | 25,609 | -1.32(-1.66%) |
Apr 26, 2016 | 78.60 | 81.36 | 78.60 | 79.68 | 21,094 | +0.72(+0.91%) |
Apr 25, 2016 | 81.00 | 82.56 | 78.36 | 78.96 | 27,701 | -2.88(-3.52%) |
Apr 22, 2016 | 80.40 | 83.18 | 79.80 | 81.84 | 23,232 | +1.08(+1.34%) |
Apr 21, 2016 | 81.96 | 83.54 | 79.80 | 80.76 | 26,664 | -0.60(-0.74%) |
Apr 20, 2016 | 81.48 | 83.04 | 80.64 | 81.36 | 25,525 | -0.48(-0.59%) |
Apr 19, 2016 | 84.72 | 85.20 | 80.64 | 81.84 | 35,654 | -1.68(-2.01%) |
Apr 18, 2016 | 82.56 | 85.82 | 80.52 | 83.52 | 30,201 | +0.00(+0.00%) |
Apr 15, 2016 | 84.48 | 84.60 | 83.04 | 83.52 | 21,002 | -1.80(-2.11%) |
Apr 14, 2016 | 85.20 | 86.40 | 84.12 | 85.32 | 25,446 | -1.68(-1.93%) |
Apr 13, 2016 | 85.56 | 88.20 | 83.04 | 87.00 | 41,529 | +1.68(+1.97%) |
Apr 12, 2016 | 81.60 | 86.40 | 79.44 | 85.32 | 56,711 | +4.80(+5.96%) |
Apr 11, 2016 | 80.64 | 81.84 | 78.24 | 80.52 | 48,404 | +3.12(+4.03%) |
Apr 08, 2016 | 77.76 | 80.64 | 76.56 | 77.40 | 39,094 | +0.12(+0.16%) |
Apr 07, 2016 | 78.96 | 80.16 | 76.44 | 77.28 | 20,542 | -2.40(-3.01%) |
Apr 06, 2016 | 78.12 | 80.10 | 76.82 | 79.68 | 27,093 | +1.08(+1.37%) |
Apr 05, 2016 | 78.00 | 79.80 | 76.56 | 78.60 | 34,178 | -0.24(-0.30%) |
Apr 04, 2016 | 78.24 | 81.36 | 78.00 | 78.84 | 24,908 | +0.12(+0.15%) |