Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 59.67 | 61.37 | 56.61 | 57.29 | 7,248 | -2.89(-4.80%) |
Aug 30, 2016 | 59.50 | 62.22 | 59.50 | 60.18 | 5,399 | +0.00(+0.00%) |
Aug 29, 2016 | 61.88 | 63.41 | 59.67 | 60.18 | 15,321 | -1.36(-2.21%) |
Aug 26, 2016 | 59.84 | 63.58 | 59.84 | 61.54 | 4,553 | +1.53(+2.55%) |
Aug 25, 2016 | 62.05 | 64.77 | 57.92 | 60.01 | 14,670 | -1.70(-2.75%) |
Aug 24, 2016 | 65.79 | 66.13 | 61.03 | 61.71 | 5,194 | -3.06(-4.72%) |
Aug 23, 2016 | 64.09 | 66.30 | 62.22 | 64.77 | 9,895 | +0.68(+1.06%) |
Aug 22, 2016 | 62.56 | 66.98 | 60.18 | 64.09 | 7,341 | +1.70(+2.72%) |
Aug 19, 2016 | 62.73 | 66.30 | 61.71 | 62.39 | 8,549 | -0.51(-0.81%) |
Aug 18, 2016 | 66.81 | 66.98 | 62.22 | 62.90 | 9,606 | -2.72(-4.15%) |
Aug 17, 2016 | 68.00 | 70.55 | 63.92 | 65.62 | 7,757 | -2.55(-3.74%) |
Aug 16, 2016 | 73.61 | 73.95 | 68.00 | 68.17 | 9,540 | -5.95(-8.03%) |
Aug 15, 2016 | 76.16 | 76.50 | 73.27 | 74.12 | 6,532 | -2.04(-2.68%) |
Aug 12, 2016 | 72.08 | 78.54 | 70.51 | 76.16 | 26,360 | +4.25(+5.91%) |
Aug 11, 2016 | 71.91 | 72.42 | 69.02 | 71.91 | 5,580 | +0.17(+0.24%) |
Aug 10, 2016 | 72.93 | 74.12 | 67.32 | 71.74 | 27,316 | -1.70(-2.31%) |
Aug 09, 2016 | 63.07 | 74.63 | 61.54 | 73.44 | 35,546 | +10.71(+17.07%) |
Aug 08, 2016 | 62.90 | 63.24 | 61.54 | 62.73 | 7,837 | -0.17(-0.27%) |
Aug 05, 2016 | 62.22 | 63.58 | 60.18 | 62.90 | 7,163 | +0.93(+1.51%) |
Aug 04, 2016 | 61.20 | 62.90 | 59.50 | 61.97 | 9,644 | +0.94(+1.53%) |
Aug 03, 2016 | 55.25 | 62.22 | 55.25 | 61.03 | 11,567 | +3.23(+5.59%) |
Aug 02, 2016 | 58.14 | 59.33 | 55.93 | 57.80 | 13,806 | -0.43(-0.73%) |
Aug 01, 2016 | 62.90 | 62.90 | 55.93 | 58.23 | 14,340 | -4.50(-7.18%) |
Jul 29, 2016 | 61.37 | 63.07 | 60.52 | 62.73 | 6,642 | +1.53(+2.50%) |
Jul 28, 2016 | 61.20 | 63.41 | 60.52 | 61.20 | 6,099 | +0.00(+0.00%) |
Jul 27, 2016 | 61.20 | 63.22 | 60.01 | 61.20 | 6,588 | +0.00(+0.00%) |
Jul 26, 2016 | 61.88 | 62.90 | 60.18 | 61.20 | 11,240 | -0.68(-1.10%) |
Jul 25, 2016 | 63.07 | 63.24 | 61.37 | 61.88 | 12,655 | -1.02(-1.62%) |
Jul 22, 2016 | 60.18 | 63.07 | 57.97 | 62.90 | 12,781 | +2.55(+4.23%) |
Jul 21, 2016 | 56.44 | 63.07 | 56.44 | 60.35 | 22,869 | +3.91(+6.93%) |
Jul 20, 2016 | 55.76 | 57.12 | 54.74 | 56.44 | 18,066 | +0.85(+1.53%) |
Jul 19, 2016 | 56.44 | 56.61 | 53.72 | 55.59 | 17,768 | -1.02(-1.80%) |
Jul 18, 2016 | 56.78 | 57.12 | 55.93 | 56.61 | 10,927 | -0.51(-0.89%) |
Jul 15, 2016 | 57.29 | 57.80 | 55.93 | 57.12 | 12,104 | +0.00(+0.00%) |
Jul 14, 2016 | 56.61 | 57.97 | 55.93 | 57.12 | 12,668 | +0.68(+1.20%) |
Jul 13, 2016 | 57.80 | 58.14 | 55.93 | 56.44 | 12,769 | -1.02(-1.78%) |
Jul 12, 2016 | 57.80 | 58.48 | 56.10 | 57.46 | 16,512 | +1.36(+2.42%) |
Jul 11, 2016 | 56.95 | 56.95 | 54.57 | 56.10 | 15,516 | -0.68(-1.20%) |
Jul 08, 2016 | 55.08 | 56.95 | 55.59 | 56.78 | 23,402 | +1.19(+2.14%) |
Jul 07, 2016 | 56.44 | 56.44 | 52.87 | 55.59 | 27,029 | -2.89(-4.94%) |
Jul 05, 2016 | 51.51 | 59.16 | 50.32 | 58.48 | 102,798 | +6.80(+13.16%) |
Jul 01, 2016 | 51.85 | 51.68 | 51.68 | 51.68 | 77,264 | +0.00(+0.00%) |
Jun 30, 2016 | 52.19 | 54.40 | 51.00 | 51.68 | 99,129 | -1.02(-1.94%) |
Jun 29, 2016 | 47.94 | 52.87 | 42.67 | 52.70 | 371,509 | -53.89(-50.56%) |
Jun 28, 2016 | 123.59 | 125.12 | 104.89 | 106.59 | 87,747 | -15.64(-12.80%) |
Jun 27, 2016 | 119.00 | 125.29 | 111.52 | 122.23 | 42,248 | +5.27(+4.51%) |
Jun 24, 2016 | 117.30 | 121.55 | 113.90 | 116.96 | 122,017 | -5.27(-4.31%) |
Jun 23, 2016 | 130.90 | 132.34 | 121.55 | 122.23 | 29,088 | -5.10(-4.01%) |
Jun 22, 2016 | 119.17 | 131.92 | 117.13 | 127.33 | 43,191 | +9.01(+7.61%) |
Jun 21, 2016 | 116.62 | 118.66 | 109.82 | 118.32 | 33,700 | +2.55(+2.20%) |
Jun 20, 2016 | 119.00 | 122.40 | 109.00 | 115.77 | 40,806 | -3.74(-3.13%) |
Jun 17, 2016 | 130.56 | 132.60 | 117.47 | 119.51 | 26,443 | -7.99(-6.27%) |
Jun 16, 2016 | 127.33 | 130.22 | 122.40 | 127.50 | 21,315 | +0.85(+0.67%) |
Jun 15, 2016 | 136.68 | 137.53 | 122.40 | 126.65 | 45,515 | -9.69(-7.11%) |
Jun 14, 2016 | 143.14 | 145.35 | 135.49 | 136.34 | 19,504 | -7.14(-4.98%) |
Jun 13, 2016 | 138.89 | 143.99 | 136.51 | 143.48 | 17,092 | +4.76(+3.43%) |
Jun 10, 2016 | 151.81 | 153.00 | 138.21 | 138.72 | 30,632 | -15.98(-10.33%) |
Jun 09, 2016 | 152.83 | 163.03 | 151.30 | 154.70 | 25,228 | +3.40(+2.25%) |
Jun 08, 2016 | 149.26 | 152.32 | 147.05 | 151.30 | 10,772 | +2.55(+1.71%) |
Jun 07, 2016 | 148.07 | 154.70 | 146.20 | 148.75 | 16,902 | +0.68(+0.46%) |
Jun 06, 2016 | 144.16 | 148.58 | 142.80 | 148.07 | 11,385 | +4.59(+3.20%) |
Jun 03, 2016 | 149.26 | 151.64 | 142.29 | 143.48 | 14,879 | -5.27(-3.54%) |
Jun 02, 2016 | 145.52 | 153.21 | 145.52 | 148.75 | 18,124 | +4.08(+2.82%) |